Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
3,253.3541 KRW |
1,544,233.7537 |
3,270.0000 KRW |
3,100.0000 KRW |
3,385.0000 KRW |
3,255.0000 KRW |
| 2021-09-28 |
3,421.6841 KRW |
1,773,469.4366 |
3,540.0000 KRW |
3,290.0000 KRW |
3,650.0000 KRW |
3,330.0000 KRW |
| 2021-09-27 |
3,620.8795 KRW |
1,671,532.1129 |
3,680.0000 KRW |
3,560.0000 KRW |
3,795.0000 KRW |
3,585.0000 KRW |
| 2021-09-26 |
3,801.4551 KRW |
4,232,300.9741 |
3,845.0000 KRW |
3,490.0000 KRW |
4,095.0000 KRW |
3,750.0000 KRW |
| 2021-09-25 |
3,764.5823 KRW |
2,225,400.8382 |
3,780.0000 KRW |
3,600.0000 KRW |
3,970.0000 KRW |
3,830.0000 KRW |
| 2021-09-24 |
3,871.4362 KRW |
4,005,566.7724 |
4,040.0000 KRW |
3,540.0000 KRW |
4,120.0000 KRW |
3,805.0000 KRW |
| 2021-09-23 |
3,971.8218 KRW |
3,144,752.5794 |
4,025.0000 KRW |
3,745.0000 KRW |
4,165.0000 KRW |
4,025.0000 KRW |
| 2021-09-22 |
3,726.6563 KRW |
3,940,024.2917 |
3,650.0000 KRW |
3,430.0000 KRW |
4,065.0000 KRW |
4,060.0000 KRW |
| 2021-09-21 |
3,909.0303 KRW |
3,455,135.1750 |
4,095.0000 KRW |
3,595.0000 KRW |
4,185.0000 KRW |
3,615.0000 KRW |
| 2021-09-20 |
4,439.3200 KRW |
4,912,586.1048 |
4,850.0000 KRW |
4,010.0000 KRW |
4,980.0000 KRW |
4,130.0000 KRW |
| 2021-09-19 |
4,962.2148 KRW |
2,979,541.0306 |
4,990.0000 KRW |
4,780.0000 KRW |
5,185.0000 KRW |
4,830.0000 KRW |
| 2021-09-18 |
4,947.9139 KRW |
1,535,554.4505 |
5,010.0000 KRW |
4,905.0000 KRW |
5,010.0000 KRW |
4,970.0000 KRW |
| 2021-09-17 |
4,908.8218 KRW |
3,626,914.2325 |
4,955.0000 KRW |
4,830.0000 KRW |
5,020.0000 KRW |
4,975.0000 KRW |
| 2021-09-16 |
5,032.9452 KRW |
13,065,617.9615 |
4,825.0000 KRW |
4,815.0000 KRW |
5,235.0000 KRW |
4,960.0000 KRW |
| 2021-09-15 |
4,786.3575 KRW |
2,648,763.6836 |
4,800.0000 KRW |
4,670.0000 KRW |
4,900.0000 KRW |
4,860.0000 KRW |
| 2021-09-14 |
4,710.5236 KRW |
1,912,459.6114 |
4,695.0000 KRW |
4,585.0000 KRW |
4,820.0000 KRW |
4,805.0000 KRW |
| 2021-09-13 |
4,780.5807 KRW |
3,232,970.5804 |
5,055.0000 KRW |
4,400.0000 KRW |
5,090.0000 KRW |
4,720.0000 KRW |
| 2021-09-12 |
5,114.6587 KRW |
11,634,558.1299 |
4,875.0000 KRW |
4,860.0000 KRW |
5,450.0000 KRW |
5,070.0000 KRW |
| 2021-09-11 |
4,815.0557 KRW |
1,834,695.4517 |
4,845.0000 KRW |
4,650.0000 KRW |
4,960.0000 KRW |
4,850.0000 KRW |
| 2021-09-10 |
5,054.6204 KRW |
5,715,462.1261 |
5,110.0000 KRW |
4,640.0000 KRW |
5,390.0000 KRW |
4,835.0000 KRW |
| 2021-09-09 |
4,915.3347 KRW |
4,927,486.6318 |
4,900.0000 KRW |
4,680.0000 KRW |
5,160.0000 KRW |
5,085.0000 KRW |
| 2021-09-08 |
4,661.1077 KRW |
7,721,858.2188 |
4,970.0000 KRW |
4,220.0000 KRW |
5,100.0000 KRW |
4,925.0000 KRW |
| 2021-09-07 |
5,411.0864 KRW |
9,078,474.4295 |
6,060.0000 KRW |
4,170.0000 KRW |
6,170.0000 KRW |
4,895.0000 KRW |
| 2021-09-06 |
6,062.3218 KRW |
11,566,393.9726 |
5,850.0000 KRW |
5,655.0000 KRW |
6,420.0000 KRW |
5,995.0000 KRW |
| 2021-09-05 |
6,397.0112 KRW |
24,167,682.5826 |
6,130.0000 KRW |
5,460.0000 KRW |
7,095.0000 KRW |
5,795.0000 KRW |
| 2021-09-04 |
5,974.7119 KRW |
14,722,149.9560 |
5,940.0000 KRW |
5,670.0000 KRW |
6,340.0000 KRW |
6,015.0000 KRW |
| 2021-09-03 |
5,708.9471 KRW |
18,498,566.2542 |
5,330.0000 KRW |
5,165.0000 KRW |
6,100.0000 KRW |
5,890.0000 KRW |
| 2021-09-02 |
5,366.6272 KRW |
13,144,122.3683 |
5,160.0000 KRW |
5,120.0000 KRW |
5,660.0000 KRW |
5,325.0000 KRW |
| 2021-09-01 |
5,069.1799 KRW |
4,956,346.5361 |
5,075.0000 KRW |
4,900.0000 KRW |
5,280.0000 KRW |
5,160.0000 KRW |
| 2021-08-31 |
4,982.2078 KRW |
5,435,519.4120 |
5,030.0000 KRW |
4,840.0000 KRW |
5,145.0000 KRW |
5,130.0000 KRW |
| 2021-08-30 |
5,036.2029 KRW |
8,632,338.8806 |
4,965.0000 KRW |
4,825.0000 KRW |
5,250.0000 KRW |
5,005.0000 KRW |
| 2021-08-29 |
4,912.4204 KRW |
3,350,528.2005 |
5,050.0000 KRW |
4,800.0000 KRW |
5,065.0000 KRW |
4,985.0000 KRW |
| 2021-08-28 |
5,013.1995 KRW |
3,374,268.9769 |
5,110.0000 KRW |
4,910.0000 KRW |
5,110.0000 KRW |
5,040.0000 KRW |
| 2021-08-27 |
4,821.5525 KRW |
4,485,800.8766 |
4,915.0000 KRW |
4,595.0000 KRW |
5,115.0000 KRW |
5,085.0000 KRW |
| 2021-08-26 |
5,057.9167 KRW |
4,749,565.3996 |
5,370.0000 KRW |
4,810.0000 KRW |
5,395.0000 KRW |
5,010.0000 KRW |
| 2021-08-25 |
5,209.9403 KRW |
10,832,993.3848 |
5,200.0000 KRW |
4,720.0000 KRW |
5,770.0000 KRW |
5,315.0000 KRW |
| 2021-08-24 |
5,436.3532 KRW |
15,800,957.3796 |
5,350.0000 KRW |
5,030.0000 KRW |
5,850.0000 KRW |
5,295.0000 KRW |
| 2021-08-23 |
5,246.2103 KRW |
9,536,582.3817 |
5,065.0000 KRW |
4,945.0000 KRW |
5,405.0000 KRW |
5,350.0000 KRW |
| 2021-08-22 |
5,103.5104 KRW |
5,062,307.0274 |
5,160.0000 KRW |
4,885.0000 KRW |
5,255.0000 KRW |
5,075.0000 KRW |
| 2021-08-21 |
5,153.5881 KRW |
6,933,097.0500 |
5,055.0000 KRW |
4,985.0000 KRW |
5,300.0000 KRW |
5,215.0000 KRW |
| 2021-08-20 |
4,969.5742 KRW |
3,740,700.8878 |
4,945.0000 KRW |
4,855.0000 KRW |
5,120.0000 KRW |
5,060.0000 KRW |
| 2021-08-19 |
4,763.6292 KRW |
3,331,903.5104 |
4,845.0000 KRW |
4,660.0000 KRW |
4,955.0000 KRW |
4,945.0000 KRW |
| 2021-08-18 |
4,817.7212 KRW |
5,964,025.6603 |
4,980.0000 KRW |
4,575.0000 KRW |
5,215.0000 KRW |
4,825.0000 KRW |
| 2021-08-17 |
5,184.6999 KRW |
6,834,607.9834 |
5,370.0000 KRW |
5,000.0000 KRW |
5,410.0000 KRW |
5,070.0000 KRW |
| 2021-08-16 |
5,488.0928 KRW |
9,608,055.8135 |
5,625.0000 KRW |
5,350.0000 KRW |
5,860.0000 KRW |
5,350.0000 KRW |
| 2021-08-15 |
5,762.0963 KRW |
46,516,085.6708 |
5,265.0000 KRW |
5,240.0000 KRW |
6,150.0000 KRW |
5,630.0000 KRW |
| 2021-08-14 |
5,363.1892 KRW |
40,665,718.5842 |
4,975.0000 KRW |
4,805.0000 KRW |
5,790.0000 KRW |
5,350.0000 KRW |
| 2021-08-13 |
4,817.9832 KRW |
9,149,992.7713 |
4,830.0000 KRW |
4,675.0000 KRW |
4,975.0000 KRW |
4,960.0000 KRW |
| 2021-08-12 |
4,897.4922 KRW |
26,151,346.0392 |
4,775.0000 KRW |
4,390.0000 KRW |
5,330.0000 KRW |
4,765.0000 KRW |
| 2021-08-11 |
4,648.9220 KRW |
8,697,548.3048 |
4,575.0000 KRW |
4,495.0000 KRW |
4,795.0000 KRW |
4,730.0000 KRW |