Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-01 |
4,876.9203 KRW |
7,365,852.4081 |
4,865.0000 KRW |
4,600.0000 KRW |
5,260.0000 KRW |
5,000.0000 KRW |
| 2021-10-31 |
5,150.2210 KRW |
16,427,091.3775 |
5,195.0000 KRW |
4,570.0000 KRW |
5,980.0000 KRW |
4,860.0000 KRW |
| 2021-10-30 |
4,883.9739 KRW |
13,222,048.1095 |
4,710.0000 KRW |
4,540.0000 KRW |
5,255.0000 KRW |
5,175.0000 KRW |
| 2021-10-29 |
4,585.4492 KRW |
4,346,207.3411 |
4,420.0000 KRW |
4,345.0000 KRW |
4,750.0000 KRW |
4,680.0000 KRW |
| 2021-10-28 |
4,294.8048 KRW |
3,388,530.2060 |
4,275.0000 KRW |
4,010.0000 KRW |
4,605.0000 KRW |
4,430.0000 KRW |
| 2021-10-27 |
4,316.2717 KRW |
4,624,266.1355 |
4,690.0000 KRW |
3,920.0000 KRW |
4,690.0000 KRW |
4,280.0000 KRW |
| 2021-10-26 |
4,731.7212 KRW |
2,843,438.4047 |
4,715.0000 KRW |
4,660.0000 KRW |
4,810.0000 KRW |
4,690.0000 KRW |
| 2021-10-25 |
4,741.2218 KRW |
4,377,019.2377 |
4,685.0000 KRW |
4,665.0000 KRW |
4,855.0000 KRW |
4,730.0000 KRW |
| 2021-10-24 |
4,730.2194 KRW |
3,050,888.2397 |
4,890.0000 KRW |
4,605.0000 KRW |
4,905.0000 KRW |
4,695.0000 KRW |
| 2021-10-23 |
5,002.6238 KRW |
12,518,280.9220 |
5,460.0000 KRW |
4,840.0000 KRW |
5,495.0000 KRW |
4,910.0000 KRW |
| 2021-10-22 |
4,935.9173 KRW |
40,578,621.0428 |
4,440.0000 KRW |
4,410.0000 KRW |
5,495.0000 KRW |
5,495.0000 KRW |
| 2021-10-21 |
4,517.0620 KRW |
1,972,836.7299 |
4,595.0000 KRW |
4,410.0000 KRW |
4,605.0000 KRW |
4,485.0000 KRW |
| 2021-10-20 |
4,455.4846 KRW |
2,275,468.5813 |
4,510.0000 KRW |
4,315.0000 KRW |
4,640.0000 KRW |
4,620.0000 KRW |
| 2021-10-19 |
4,394.7680 KRW |
1,826,118.3383 |
4,455.0000 KRW |
4,285.0000 KRW |
4,515.0000 KRW |
4,465.0000 KRW |
| 2021-10-18 |
4,456.5894 KRW |
4,654,044.8310 |
4,530.0000 KRW |
4,195.0000 KRW |
4,745.0000 KRW |
4,440.0000 KRW |
| 2021-10-17 |
4,591.9674 KRW |
1,999,661.3186 |
4,705.0000 KRW |
4,440.0000 KRW |
4,750.0000 KRW |
4,560.0000 KRW |
| 2021-10-16 |
4,702.8114 KRW |
3,443,496.7800 |
4,770.0000 KRW |
4,550.0000 KRW |
4,930.0000 KRW |
4,730.0000 KRW |
| 2021-10-15 |
4,832.3562 KRW |
8,339,970.4661 |
5,295.0000 KRW |
4,480.0000 KRW |
5,300.0000 KRW |
4,750.0000 KRW |
| 2021-10-14 |
5,156.3498 KRW |
6,645,844.8881 |
5,090.0000 KRW |
5,010.0000 KRW |
5,295.0000 KRW |
5,275.0000 KRW |
| 2021-10-13 |
4,928.2099 KRW |
7,392,858.1863 |
4,885.0000 KRW |
4,705.0000 KRW |
5,090.0000 KRW |
5,085.0000 KRW |
| 2021-10-12 |
4,733.6383 KRW |
6,970,008.4808 |
5,240.0000 KRW |
4,380.0000 KRW |
5,245.0000 KRW |
4,800.0000 KRW |
| 2021-10-11 |
5,431.3751 KRW |
13,290,061.3489 |
5,340.0000 KRW |
5,110.0000 KRW |
5,900.0000 KRW |
5,250.0000 KRW |
| 2021-10-10 |
5,514.3059 KRW |
49,653,309.7986 |
4,910.0000 KRW |
4,855.0000 KRW |
6,500.0000 KRW |
5,520.0000 KRW |
| 2021-10-09 |
5,388.1816 KRW |
18,338,513.7768 |
5,315.0000 KRW |
4,745.0000 KRW |
5,785.0000 KRW |
4,920.0000 KRW |
| 2021-10-08 |
5,817.0170 KRW |
62,062,742.7981 |
5,190.0000 KRW |
5,020.0000 KRW |
7,030.0000 KRW |
5,305.0000 KRW |
| 2021-10-07 |
5,161.2079 KRW |
64,034,042.2433 |
4,445.0000 KRW |
4,330.0000 KRW |
5,800.0000 KRW |
5,140.0000 KRW |
| 2021-10-06 |
4,354.1601 KRW |
9,289,636.2972 |
4,300.0000 KRW |
4,030.0000 KRW |
4,680.0000 KRW |
4,430.0000 KRW |
| 2021-10-05 |
4,430.1244 KRW |
31,920,799.8841 |
4,005.0000 KRW |
3,915.0000 KRW |
5,265.0000 KRW |
4,280.0000 KRW |
| 2021-10-04 |
3,946.8872 KRW |
2,625,396.6688 |
4,090.0000 KRW |
3,840.0000 KRW |
4,090.0000 KRW |
3,960.0000 KRW |
| 2021-10-03 |
4,048.4066 KRW |
2,530,689.3106 |
4,120.0000 KRW |
3,865.0000 KRW |
4,170.0000 KRW |
4,070.0000 KRW |
| 2021-10-02 |
4,016.6458 KRW |
2,715,409.4746 |
3,940.0000 KRW |
3,835.0000 KRW |
4,185.0000 KRW |
4,155.0000 KRW |
| 2021-10-01 |
3,767.8879 KRW |
3,922,950.6501 |
3,595.0000 KRW |
3,575.0000 KRW |
3,975.0000 KRW |
3,955.0000 KRW |
| 2021-09-30 |
3,552.6239 KRW |
5,445,264.0485 |
3,290.0000 KRW |
3,250.0000 KRW |
3,800.0000 KRW |
3,595.0000 KRW |