Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-25 |
4,333.0938 KRW |
127,172,076.1961 |
3,375.0000 KRW |
3,360.0000 KRW |
5,430.0000 KRW |
5,090.0000 KRW |
| 2021-07-24 |
3,234.8136 KRW |
10,797,682.6430 |
3,235.0000 KRW |
3,105.0000 KRW |
3,380.0000 KRW |
3,370.0000 KRW |
| 2021-07-23 |
3,148.4732 KRW |
16,744,281.6379 |
3,035.0000 KRW |
2,945.0000 KRW |
3,310.0000 KRW |
3,255.0000 KRW |
| 2021-07-22 |
2,952.7227 KRW |
8,984,547.1326 |
3,005.0000 KRW |
2,845.0000 KRW |
3,145.0000 KRW |
3,020.0000 KRW |
| 2021-07-21 |
2,772.2887 KRW |
11,083,558.1449 |
2,730.0000 KRW |
2,525.0000 KRW |
2,980.0000 KRW |
2,960.0000 KRW |
| 2021-07-20 |
2,775.6195 KRW |
25,125,452.1741 |
2,940.0000 KRW |
2,405.0000 KRW |
3,090.0000 KRW |
2,720.0000 KRW |
| 2021-07-19 |
2,977.0056 KRW |
6,931,607.0619 |
3,230.0000 KRW |
2,785.0000 KRW |
3,235.0000 KRW |
2,940.0000 KRW |
| 2021-07-18 |
3,196.9513 KRW |
5,162,360.3838 |
3,265.0000 KRW |
3,105.0000 KRW |
3,310.0000 KRW |
3,230.0000 KRW |
| 2021-07-17 |
3,429.2235 KRW |
13,921,154.3622 |
3,495.0000 KRW |
3,070.0000 KRW |
3,970.0000 KRW |
3,240.0000 KRW |
| 2021-07-16 |
3,637.8575 KRW |
19,732,585.4767 |
4,050.0000 KRW |
3,305.0000 KRW |
4,055.0000 KRW |
3,510.0000 KRW |
| 2021-07-15 |
4,058.8220 KRW |
68,665,249.2073 |
3,810.0000 KRW |
3,560.0000 KRW |
4,530.0000 KRW |
4,015.0000 KRW |
| 2021-07-14 |
3,553.4738 KRW |
23,543,130.4706 |
4,110.0000 KRW |
3,230.0000 KRW |
4,120.0000 KRW |
3,810.0000 KRW |
| 2021-07-13 |
4,328.3395 KRW |
67,095,661.7745 |
4,790.0000 KRW |
3,860.0000 KRW |
5,450.0000 KRW |
4,095.0000 KRW |
| 2021-07-12 |
4,086.6864 KRW |
178,860,488.2416 |
2,955.0000 KRW |
2,925.0000 KRW |
5,020.0000 KRW |
4,485.0000 KRW |
| 2021-07-11 |
2,966.9609 KRW |
41,253,199.5830 |
2,590.0000 KRW |
2,555.0000 KRW |
3,210.0000 KRW |
2,930.0000 KRW |
| 2021-07-10 |
2,603.1425 KRW |
2,666,388.4120 |
2,670.0000 KRW |
2,535.0000 KRW |
2,710.0000 KRW |
2,580.0000 KRW |
| 2021-07-09 |
2,509.5017 KRW |
6,708,694.0059 |
2,730.0000 KRW |
2,360.0000 KRW |
2,740.0000 KRW |
2,700.0000 KRW |
| 2021-07-08 |
2,861.5009 KRW |
9,690,610.3986 |
3,200.0000 KRW |
2,630.0000 KRW |
3,210.0000 KRW |
2,710.0000 KRW |
| 2021-07-07 |
3,087.5711 KRW |
17,124,932.9871 |
2,930.0000 KRW |
2,860.0000 KRW |
3,315.0000 KRW |
3,215.0000 KRW |
| 2021-07-06 |
2,860.7500 KRW |
5,522,483.5354 |
2,915.0000 KRW |
2,760.0000 KRW |
3,000.0000 KRW |
2,930.0000 KRW |
| 2021-07-05 |
2,825.8420 KRW |
15,911,844.6691 |
2,740.0000 KRW |
2,390.0000 KRW |
3,140.0000 KRW |
2,910.0000 KRW |
| 2021-07-04 |
2,669.7725 KRW |
4,249,076.9470 |
2,640.0000 KRW |
2,510.0000 KRW |
2,900.0000 KRW |
2,840.0000 KRW |
| 2021-07-03 |
2,555.4178 KRW |
7,155,490.4439 |
2,570.0000 KRW |
2,385.0000 KRW |
2,795.0000 KRW |
2,610.0000 KRW |
| 2021-07-02 |
2,355.3731 KRW |
4,580,130.1012 |
2,520.0000 KRW |
2,215.0000 KRW |
2,620.0000 KRW |
2,585.0000 KRW |
| 2021-07-01 |
2,249.4998 KRW |
5,488,205.7323 |
2,320.0000 KRW |
2,060.0000 KRW |
2,535.0000 KRW |
2,400.0000 KRW |
| 2021-06-30 |
2,207.9023 KRW |
27,980,099.2633 |
1,980.0000 KRW |
1,965.0000 KRW |
2,465.0000 KRW |
2,295.0000 KRW |
| 2021-06-29 |
1,970.7492 KRW |
9,498,911.3182 |
1,830.0000 KRW |
1,705.0000 KRW |
2,145.0000 KRW |
2,035.0000 KRW |
| 2021-06-28 |
1,726.2125 KRW |
6,743,352.9238 |
1,615.0000 KRW |
1,570.0000 KRW |
1,835.0000 KRW |
1,820.0000 KRW |
| 2021-06-27 |
1,579.6549 KRW |
2,642,194.4353 |
1,585.0000 KRW |
1,515.0000 KRW |
1,645.0000 KRW |
1,605.0000 KRW |
| 2021-06-26 |
1,556.9805 KRW |
4,811,617.8303 |
1,630.0000 KRW |
1,430.0000 KRW |
1,665.0000 KRW |
1,575.0000 KRW |
| 2021-06-25 |
1,777.6991 KRW |
36,845,035.0523 |
1,595.0000 KRW |
1,510.0000 KRW |
1,985.0000 KRW |
1,580.0000 KRW |
| 2021-06-24 |
1,519.5042 KRW |
5,847,945.8890 |
1,410.0000 KRW |
1,380.0000 KRW |
1,645.0000 KRW |
1,575.0000 KRW |
| 2021-06-23 |
1,347.0623 KRW |
4,555,231.7271 |
1,280.0000 KRW |
1,260.0000 KRW |
1,425.0000 KRW |
1,405.0000 KRW |
| 2021-06-22 |
1,312.0896 KRW |
6,072,118.9964 |
1,460.0000 KRW |
1,110.0000 KRW |
1,585.0000 KRW |
1,265.0000 KRW |