Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
1,767.9139 KRW |
4,390,328.5641 |
2,100.0000 KRW |
1,410.0000 KRW |
2,115.0000 KRW |
1,480.0000 KRW |
| 2021-06-20 |
2,079.9784 KRW |
2,648,557.7844 |
2,240.0000 KRW |
1,960.0000 KRW |
2,265.0000 KRW |
2,105.0000 KRW |
| 2021-06-19 |
2,264.7323 KRW |
2,756,120.0527 |
2,200.0000 KRW |
2,175.0000 KRW |
2,365.0000 KRW |
2,270.0000 KRW |
| 2021-06-18 |
2,227.4461 KRW |
2,217,128.8674 |
2,380.0000 KRW |
2,170.0000 KRW |
2,390.0000 KRW |
2,225.0000 KRW |
| 2021-06-17 |
2,403.7652 KRW |
1,799,033.4195 |
2,430.0000 KRW |
2,330.0000 KRW |
2,465.0000 KRW |
2,380.0000 KRW |
| 2021-06-16 |
2,518.0990 KRW |
4,064,308.4577 |
2,510.0000 KRW |
2,360.0000 KRW |
2,660.0000 KRW |
2,430.0000 KRW |
| 2021-06-15 |
2,499.9975 KRW |
3,395,009.6627 |
2,495.0000 KRW |
2,410.0000 KRW |
2,595.0000 KRW |
2,535.0000 KRW |
| 2021-06-14 |
2,445.2787 KRW |
5,686,670.9583 |
2,380.0000 KRW |
2,255.0000 KRW |
2,585.0000 KRW |
2,515.0000 KRW |
| 2021-06-13 |
2,263.9889 KRW |
3,860,581.9179 |
2,390.0000 KRW |
2,130.0000 KRW |
2,500.0000 KRW |
2,390.0000 KRW |
| 2021-06-12 |
2,516.8683 KRW |
6,385,168.9267 |
2,990.0000 KRW |
2,210.0000 KRW |
3,070.0000 KRW |
2,450.0000 KRW |
| 2021-06-11 |
3,266.6424 KRW |
9,294,364.9861 |
3,490.0000 KRW |
2,880.0000 KRW |
3,605.0000 KRW |
2,965.0000 KRW |
| 2021-06-10 |
3,367.1135 KRW |
6,036,742.6088 |
3,415.0000 KRW |
3,250.0000 KRW |
3,555.0000 KRW |
3,415.0000 KRW |
| 2021-06-09 |
3,447.8968 KRW |
12,616,974.7589 |
3,330.0000 KRW |
3,290.0000 KRW |
3,645.0000 KRW |
3,415.0000 KRW |
| 2021-06-08 |
3,298.1369 KRW |
3,679,230.5597 |
3,575.0000 KRW |
3,010.0000 KRW |
3,660.0000 KRW |
3,300.0000 KRW |
| 2021-06-07 |
3,984.0355 KRW |
5,504,841.2565 |
3,890.0000 KRW |
3,550.0000 KRW |
4,175.0000 KRW |
3,560.0000 KRW |
| 2021-06-06 |
4,003.1472 KRW |
10,445,578.4867 |
3,750.0000 KRW |
3,660.0000 KRW |
4,300.0000 KRW |
3,870.0000 KRW |
| 2021-06-05 |
3,771.6213 KRW |
1,181,123.4116 |
3,820.0000 KRW |
3,655.0000 KRW |
3,865.0000 KRW |
3,710.0000 KRW |
| 2021-06-04 |
3,893.0939 KRW |
2,921,738.9152 |
4,110.0000 KRW |
3,670.0000 KRW |
4,195.0000 KRW |
3,845.0000 KRW |
| 2021-06-03 |
4,055.1379 KRW |
2,643,822.9603 |
4,025.0000 KRW |
3,910.0000 KRW |
4,180.0000 KRW |
4,095.0000 KRW |
| 2021-06-02 |
3,932.2329 KRW |
2,682,623.1764 |
3,920.0000 KRW |
3,820.0000 KRW |
4,070.0000 KRW |
3,995.0000 KRW |
| 2021-06-01 |
3,924.6790 KRW |
2,164,001.4670 |
4,045.0000 KRW |
3,830.0000 KRW |
4,080.0000 KRW |
3,930.0000 KRW |
| 2021-05-31 |
3,917.2693 KRW |
4,850,836.0871 |
4,080.0000 KRW |
3,780.0000 KRW |
4,160.0000 KRW |
4,010.0000 KRW |
| 2021-05-30 |
3,911.2954 KRW |
1,868,258.1344 |
4,100.0000 KRW |
3,700.0000 KRW |
4,130.0000 KRW |
4,040.0000 KRW |
| 2021-05-29 |
4,139.0317 KRW |
1,927,478.8154 |
4,340.0000 KRW |
3,840.0000 KRW |
4,485.0000 KRW |
4,110.0000 KRW |
| 2021-05-28 |
4,464.3169 KRW |
3,363,001.6075 |
4,765.0000 KRW |
4,015.0000 KRW |
4,970.0000 KRW |
4,250.0000 KRW |
| 2021-05-27 |
4,764.0883 KRW |
2,905,726.3538 |
4,975.0000 KRW |
4,545.0000 KRW |
4,995.0000 KRW |
4,795.0000 KRW |
| 2021-05-26 |
4,774.1854 KRW |
4,705,361.8984 |
4,790.0000 KRW |
4,535.0000 KRW |
4,985.0000 KRW |
4,970.0000 KRW |
| 2021-05-25 |
4,626.0542 KRW |
5,725,903.6476 |
4,955.0000 KRW |
4,250.0000 KRW |
5,200.0000 KRW |
4,785.0000 KRW |
| 2021-05-24 |
4,238.5191 KRW |
7,220,152.8193 |
4,840.0000 KRW |
3,710.0000 KRW |
4,845.0000 KRW |
4,730.0000 KRW |
| 2021-05-23 |
4,891.1677 KRW |
6,350,316.3971 |
6,055.0000 KRW |
3,915.0000 KRW |
6,055.0000 KRW |
4,515.0000 KRW |
| 2021-05-22 |
6,012.5859 KRW |
18,899,543.9343 |
5,940.0000 KRW |
4,875.0000 KRW |
6,955.0000 KRW |
5,695.0000 KRW |
| 2021-05-21 |
5,928.8404 KRW |
33,813,824.6552 |
5,510.0000 KRW |
5,005.0000 KRW |
7,165.0000 KRW |
5,655.0000 KRW |
| 2021-05-20 |
5,795.2809 KRW |
31,278,677.3466 |
4,925.0000 KRW |
4,620.0000 KRW |
6,960.0000 KRW |
5,470.0000 KRW |
| 2021-05-19 |
6,249.7502 KRW |
56,489,842.0948 |
5,915.0000 KRW |
3,090.0000 KRW |
7,700.0000 KRW |
4,720.0000 KRW |
| 2021-05-18 |
6,265.8746 KRW |
76,300,727.7328 |
4,925.0000 KRW |
4,760.0000 KRW |
7,350.0000 KRW |
5,915.0000 KRW |
| 2021-05-17 |
4,981.7683 KRW |
1,285,192.7277 |
5,505.0000 KRW |
4,680.0000 KRW |
5,510.0000 KRW |
4,875.0000 KRW |
| 2021-05-16 |
5,592.6515 KRW |
553,207.5015 |
5,640.0000 KRW |
5,270.0000 KRW |
5,780.0000 KRW |
5,400.0000 KRW |
| 2021-05-15 |
5,815.3187 KRW |
669,176.4587 |
6,025.0000 KRW |
5,600.0000 KRW |
6,150.0000 KRW |
5,670.0000 KRW |
| 2021-05-14 |
5,792.5871 KRW |
776,400.4095 |
5,775.0000 KRW |
5,610.0000 KRW |
6,030.0000 KRW |
5,980.0000 KRW |
| 2021-05-13 |
5,696.0320 KRW |
1,724,972.2911 |
5,515.0000 KRW |
5,110.0000 KRW |
6,145.0000 KRW |
5,760.0000 KRW |
| 2021-05-12 |
6,662.6900 KRW |
2,172,934.0328 |
6,580.0000 KRW |
6,000.0000 KRW |
6,970.0000 KRW |
6,125.0000 KRW |
| 2021-05-11 |
6,497.1384 KRW |
2,666,799.5161 |
6,370.0000 KRW |
5,940.0000 KRW |
6,950.0000 KRW |
6,580.0000 KRW |
| 2021-05-10 |
6,716.4119 KRW |
1,147,111.4956 |
6,860.0000 KRW |
6,300.0000 KRW |
6,905.0000 KRW |
6,470.0000 KRW |
| 2021-05-09 |
6,783.7808 KRW |
830,472.2883 |
6,990.0000 KRW |
6,515.0000 KRW |
7,105.0000 KRW |
6,815.0000 KRW |
| 2021-05-08 |
7,012.8285 KRW |
2,053,244.6203 |
6,940.0000 KRW |
6,725.0000 KRW |
7,495.0000 KRW |
6,910.0000 KRW |
| 2021-05-07 |
6,822.3829 KRW |
2,542,398.6440 |
6,985.0000 KRW |
6,240.0000 KRW |
7,355.0000 KRW |
6,725.0000 KRW |
| 2021-05-06 |
6,907.6142 KRW |
1,376,559.6314 |
7,155.0000 KRW |
6,760.0000 KRW |
7,155.0000 KRW |
6,905.0000 KRW |
| 2021-05-05 |
6,972.2131 KRW |
1,629,065.5022 |
7,135.0000 KRW |
6,760.0000 KRW |
7,220.0000 KRW |
7,145.0000 KRW |
| 2021-05-04 |
7,422.1456 KRW |
2,457,272.9814 |
7,955.0000 KRW |
6,970.0000 KRW |
7,965.0000 KRW |
7,185.0000 KRW |
| 2021-05-03 |
7,912.5626 KRW |
2,778,352.4100 |
7,790.0000 KRW |
7,685.0000 KRW |
8,250.0000 KRW |
7,875.0000 KRW |