Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
4,514.1882 KRW |
12,697,119.1933 |
4,460.0000 KRW |
4,335.0000 KRW |
4,660.0000 KRW |
4,580.0000 KRW |
| 2021-08-09 |
4,321.3369 KRW |
7,444,378.1833 |
4,400.0000 KRW |
4,050.0000 KRW |
4,625.0000 KRW |
4,405.0000 KRW |
| 2021-08-08 |
4,361.8621 KRW |
4,508,090.8600 |
4,490.0000 KRW |
4,270.0000 KRW |
4,520.0000 KRW |
4,375.0000 KRW |
| 2021-08-07 |
4,486.0123 KRW |
12,365,316.9744 |
4,470.0000 KRW |
4,345.0000 KRW |
4,625.0000 KRW |
4,495.0000 KRW |
| 2021-08-06 |
4,392.1026 KRW |
22,790,410.5852 |
4,150.0000 KRW |
4,025.0000 KRW |
4,565.0000 KRW |
4,460.0000 KRW |
| 2021-08-05 |
4,036.3155 KRW |
4,279,179.4973 |
4,090.0000 KRW |
3,965.0000 KRW |
4,135.0000 KRW |
4,130.0000 KRW |
| 2021-08-04 |
3,982.5962 KRW |
3,079,617.0327 |
4,010.0000 KRW |
3,875.0000 KRW |
4,090.0000 KRW |
4,090.0000 KRW |
| 2021-08-03 |
4,003.2551 KRW |
4,188,671.3349 |
4,110.0000 KRW |
3,850.0000 KRW |
4,230.0000 KRW |
4,000.0000 KRW |
| 2021-08-02 |
4,032.2449 KRW |
6,977,281.9566 |
4,000.0000 KRW |
3,925.0000 KRW |
4,180.0000 KRW |
4,090.0000 KRW |
| 2021-08-01 |
4,139.0718 KRW |
7,372,475.1176 |
4,225.0000 KRW |
3,950.0000 KRW |
4,315.0000 KRW |
4,030.0000 KRW |
| 2021-07-31 |
4,163.5756 KRW |
9,296,433.1551 |
4,120.0000 KRW |
4,000.0000 KRW |
4,330.0000 KRW |
4,270.0000 KRW |
| 2021-07-30 |
4,000.3600 KRW |
11,285,123.0456 |
4,100.0000 KRW |
3,690.0000 KRW |
4,160.0000 KRW |
4,135.0000 KRW |
| 2021-07-29 |
4,056.0720 KRW |
18,299,402.7933 |
4,030.0000 KRW |
3,800.0000 KRW |
4,325.0000 KRW |
4,085.0000 KRW |
| 2021-07-28 |
4,005.1417 KRW |
9,499,288.6323 |
4,180.0000 KRW |
3,860.0000 KRW |
4,190.0000 KRW |
4,015.0000 KRW |
| 2021-07-27 |
4,049.7508 KRW |
32,185,302.3423 |
4,115.0000 KRW |
3,600.0000 KRW |
4,550.0000 KRW |
4,210.0000 KRW |
| 2021-07-26 |
4,531.6927 KRW |
53,274,583.8302 |
4,995.0000 KRW |
4,015.0000 KRW |
5,415.0000 KRW |
4,125.0000 KRW |