Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
4,622.9894 KRW |
4,476,060.8985 |
4,495.0000 KRW |
4,380.0000 KRW |
4,795.0000 KRW |
4,700.0000 KRW |
| 2021-12-20 |
4,473.0094 KRW |
1,642,796.3035 |
4,680.0000 KRW |
4,300.0000 KRW |
4,680.0000 KRW |
4,480.0000 KRW |
| 2021-12-19 |
4,736.4357 KRW |
1,950,633.1853 |
4,810.0000 KRW |
4,600.0000 KRW |
4,935.0000 KRW |
4,680.0000 KRW |
| 2021-12-18 |
4,788.0139 KRW |
2,946,355.5378 |
4,730.0000 KRW |
4,670.0000 KRW |
4,935.0000 KRW |
4,770.0000 KRW |
| 2021-12-17 |
4,720.9738 KRW |
6,650,649.0631 |
4,580.0000 KRW |
4,550.0000 KRW |
4,865.0000 KRW |
4,710.0000 KRW |
| 2021-12-16 |
4,772.0013 KRW |
10,909,962.2024 |
4,480.0000 KRW |
4,455.0000 KRW |
4,955.0000 KRW |
4,600.0000 KRW |
| 2021-12-15 |
4,238.2450 KRW |
2,918,109.9331 |
4,240.0000 KRW |
3,975.0000 KRW |
4,575.0000 KRW |
4,470.0000 KRW |
| 2021-12-14 |
4,275.0057 KRW |
10,015,787.4276 |
4,170.0000 KRW |
3,975.0000 KRW |
4,540.0000 KRW |
4,235.0000 KRW |
| 2021-12-13 |
4,498.1141 KRW |
3,516,762.8902 |
4,770.0000 KRW |
4,195.0000 KRW |
4,790.0000 KRW |
4,260.0000 KRW |
| 2021-12-12 |
4,908.4403 KRW |
13,529,847.0484 |
4,565.0000 KRW |
4,555.0000 KRW |
5,195.0000 KRW |
4,815.0000 KRW |
| 2021-12-11 |
4,487.7120 KRW |
849,841.0932 |
4,500.0000 KRW |
4,365.0000 KRW |
4,585.0000 KRW |
4,515.0000 KRW |
| 2021-12-10 |
4,567.7619 KRW |
2,501,845.5201 |
4,680.0000 KRW |
4,290.0000 KRW |
4,815.0000 KRW |
4,535.0000 KRW |
| 2021-12-09 |
4,888.3593 KRW |
2,356,881.8940 |
5,095.0000 KRW |
4,650.0000 KRW |
5,250.0000 KRW |
4,680.0000 KRW |
| 2021-12-08 |
5,051.9132 KRW |
6,048,092.6403 |
5,025.0000 KRW |
4,640.0000 KRW |
5,350.0000 KRW |
5,085.0000 KRW |
| 2021-12-07 |
4,905.0768 KRW |
3,348,759.3568 |
4,775.0000 KRW |
4,595.0000 KRW |
5,130.0000 KRW |
4,870.0000 KRW |
| 2021-12-06 |
4,462.0905 KRW |
8,080,646.9210 |
4,600.0000 KRW |
4,000.0000 KRW |
4,950.0000 KRW |
4,785.0000 KRW |
| 2021-12-05 |
4,766.0011 KRW |
4,637,331.1394 |
5,185.0000 KRW |
4,225.0000 KRW |
5,270.0000 KRW |
4,630.0000 KRW |
| 2021-12-04 |
4,961.1057 KRW |
9,330,074.2036 |
6,035.0000 KRW |
3,840.0000 KRW |
6,095.0000 KRW |
5,120.0000 KRW |
| 2021-12-03 |
6,336.0958 KRW |
3,423,247.5227 |
6,710.0000 KRW |
5,805.0000 KRW |
6,795.0000 KRW |
5,890.0000 KRW |
| 2021-12-02 |
6,551.4049 KRW |
4,020,361.2543 |
6,930.0000 KRW |
6,370.0000 KRW |
6,950.0000 KRW |
6,560.0000 KRW |
| 2021-12-01 |
6,878.2294 KRW |
5,199,072.7135 |
7,150.0000 KRW |
6,755.0000 KRW |
7,155.0000 KRW |
6,875.0000 KRW |
| 2021-11-30 |
7,110.7694 KRW |
22,237,448.3419 |
6,690.0000 KRW |
6,670.0000 KRW |
7,470.0000 KRW |
7,055.0000 KRW |
| 2021-11-29 |
6,647.7576 KRW |
3,073,944.5641 |
6,895.0000 KRW |
6,490.0000 KRW |
7,035.0000 KRW |
6,665.0000 KRW |
| 2021-11-28 |
6,710.2715 KRW |
4,674,821.7055 |
7,045.0000 KRW |
6,320.0000 KRW |
7,265.0000 KRW |
6,765.0000 KRW |
| 2021-11-27 |
7,003.4499 KRW |
12,092,438.3774 |
6,460.0000 KRW |
6,230.0000 KRW |
7,360.0000 KRW |
7,020.0000 KRW |
| 2021-11-26 |
7,305.8304 KRW |
18,595,998.3514 |
7,470.0000 KRW |
6,260.0000 KRW |
8,310.0000 KRW |
6,675.0000 KRW |
| 2021-11-25 |
7,736.7062 KRW |
54,216,920.0640 |
6,725.0000 KRW |
6,545.0000 KRW |
8,850.0000 KRW |
7,555.0000 KRW |
| 2021-11-24 |
6,409.1644 KRW |
15,140,100.8042 |
6,025.0000 KRW |
5,935.0000 KRW |
6,820.0000 KRW |
6,630.0000 KRW |
| 2021-11-23 |
5,928.5998 KRW |
7,944,670.3716 |
5,810.0000 KRW |
5,565.0000 KRW |
6,220.0000 KRW |
6,035.0000 KRW |
| 2021-11-22 |
5,808.2619 KRW |
5,686,730.5959 |
5,960.0000 KRW |
5,470.0000 KRW |
6,285.0000 KRW |
5,825.0000 KRW |
| 2021-11-21 |
5,968.0615 KRW |
5,192,264.5023 |
6,170.0000 KRW |
5,730.0000 KRW |
6,365.0000 KRW |
5,950.0000 KRW |
| 2021-11-20 |
6,245.1240 KRW |
32,802,440.1425 |
5,550.0000 KRW |
5,525.0000 KRW |
6,795.0000 KRW |
6,200.0000 KRW |
| 2021-11-19 |
5,332.4488 KRW |
6,802,754.2940 |
5,255.0000 KRW |
4,965.0000 KRW |
5,690.0000 KRW |
5,525.0000 KRW |
| 2021-11-18 |
5,786.5798 KRW |
18,925,239.7490 |
6,490.0000 KRW |
5,100.0000 KRW |
6,535.0000 KRW |
5,225.0000 KRW |
| 2021-11-17 |
6,759.1950 KRW |
111,256,645.1286 |
5,455.0000 KRW |
5,330.0000 KRW |
9,100.0000 KRW |
6,475.0000 KRW |
| 2021-11-16 |
5,120.9960 KRW |
6,241,893.4262 |
5,260.0000 KRW |
4,960.0000 KRW |
5,300.0000 KRW |
5,240.0000 KRW |
| 2021-11-15 |
5,092.8585 KRW |
3,810,699.0202 |
5,040.0000 KRW |
4,970.0000 KRW |
5,300.0000 KRW |
5,230.0000 KRW |
| 2021-11-14 |
5,038.6865 KRW |
1,832,138.0220 |
5,070.0000 KRW |
4,960.0000 KRW |
5,090.0000 KRW |
5,020.0000 KRW |
| 2021-11-13 |
5,134.3567 KRW |
3,929,974.0019 |
5,060.0000 KRW |
5,025.0000 KRW |
5,245.0000 KRW |
5,070.0000 KRW |
| 2021-11-12 |
5,045.3888 KRW |
3,065,619.0090 |
5,150.0000 KRW |
4,900.0000 KRW |
5,180.0000 KRW |
5,060.0000 KRW |
| 2021-11-11 |
5,140.5487 KRW |
3,259,195.6687 |
5,240.0000 KRW |
5,060.0000 KRW |
5,260.0000 KRW |
5,150.0000 KRW |
| 2021-11-10 |
5,292.7864 KRW |
11,246,291.2322 |
5,140.0000 KRW |
5,010.0000 KRW |
5,560.0000 KRW |
5,200.0000 KRW |
| 2021-11-09 |
5,146.3963 KRW |
3,008,585.4058 |
5,220.0000 KRW |
5,055.0000 KRW |
5,290.0000 KRW |
5,115.0000 KRW |
| 2021-11-08 |
5,210.8275 KRW |
3,526,614.7014 |
5,400.0000 KRW |
5,125.0000 KRW |
5,410.0000 KRW |
5,230.0000 KRW |
| 2021-11-07 |
5,483.3564 KRW |
15,588,142.7739 |
5,250.0000 KRW |
5,245.0000 KRW |
5,735.0000 KRW |
5,445.0000 KRW |
| 2021-11-06 |
5,186.0618 KRW |
2,284,830.3369 |
5,200.0000 KRW |
5,120.0000 KRW |
5,265.0000 KRW |
5,250.0000 KRW |
| 2021-11-05 |
5,167.0442 KRW |
2,695,238.0295 |
5,250.0000 KRW |
5,090.0000 KRW |
5,270.0000 KRW |
5,180.0000 KRW |
| 2021-11-04 |
5,246.1665 KRW |
3,271,594.0287 |
5,425.0000 KRW |
5,155.0000 KRW |
5,440.0000 KRW |
5,250.0000 KRW |
| 2021-11-03 |
5,396.1112 KRW |
13,263,316.2802 |
5,275.0000 KRW |
4,920.0000 KRW |
5,800.0000 KRW |
5,405.0000 KRW |
| 2021-11-02 |
5,182.2922 KRW |
8,143,106.8966 |
5,010.0000 KRW |
4,880.0000 KRW |
5,450.0000 KRW |
5,275.0000 KRW |