Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
7,667.2059 KRW |
1,373,400.0761 |
7,775.0000 KRW |
7,355.0000 KRW |
7,905.0000 KRW |
7,715.0000 KRW |
| 2021-05-01 |
7,695.7394 KRW |
1,188,474.9436 |
7,885.0000 KRW |
7,505.0000 KRW |
7,920.0000 KRW |
7,765.0000 KRW |
| 2021-04-30 |
7,538.8428 KRW |
2,211,929.8832 |
7,775.0000 KRW |
7,350.0000 KRW |
7,860.0000 KRW |
7,820.0000 KRW |
| 2021-04-29 |
7,674.5662 KRW |
2,202,044.0076 |
7,695.0000 KRW |
7,215.0000 KRW |
8,045.0000 KRW |
7,720.0000 KRW |
| 2021-04-28 |
7,558.8427 KRW |
2,198,927.6027 |
8,065.0000 KRW |
7,055.0000 KRW |
8,090.0000 KRW |
7,650.0000 KRW |
| 2021-04-27 |
7,806.4624 KRW |
4,671,956.6416 |
7,600.0000 KRW |
7,240.0000 KRW |
8,250.0000 KRW |
8,020.0000 KRW |
| 2021-04-26 |
7,362.0992 KRW |
6,005,882.3717 |
6,750.0000 KRW |
6,635.0000 KRW |
8,095.0000 KRW |
7,305.0000 KRW |
| 2021-04-25 |
7,393.5004 KRW |
24,675,194.8212 |
6,040.0000 KRW |
5,980.0000 KRW |
8,815.0000 KRW |
6,485.0000 KRW |
| 2021-04-24 |
6,123.5802 KRW |
1,310,094.1487 |
6,490.0000 KRW |
5,760.0000 KRW |
6,515.0000 KRW |
6,115.0000 KRW |
| 2021-04-23 |
5,999.8667 KRW |
2,065,660.8511 |
6,825.0000 KRW |
4,865.0000 KRW |
7,380.0000 KRW |
6,040.0000 KRW |
| 2021-04-22 |
8,016.4097 KRW |
2,132,969.0357 |
9,005.0000 KRW |
6,260.0000 KRW |
9,125.0000 KRW |
7,060.0000 KRW |
| 2021-04-21 |
9,264.2312 KRW |
5,096,869.7047 |
8,830.0000 KRW |
8,550.0000 KRW |
10,200.0000 KRW |
8,940.0000 KRW |
| 2021-04-20 |
9,704.7640 KRW |
22,725,874.5018 |
8,265.0000 KRW |
7,900.0000 KRW |
11,410.0000 KRW |
8,565.0000 KRW |
| 2021-04-19 |
9,122.2205 KRW |
6,360,446.1650 |
8,710.0000 KRW |
8,050.0000 KRW |
10,210.0000 KRW |
8,415.0000 KRW |
| 2021-04-18 |
8,492.9943 KRW |
1,064,885.8749 |
9,415.0000 KRW |
7,850.0000 KRW |
9,450.0000 KRW |
8,520.0000 KRW |
| 2021-04-17 |
9,069.4206 KRW |
1,015,947.2582 |
9,475.0000 KRW |
8,800.0000 KRW |
9,540.0000 KRW |
9,425.0000 KRW |
| 2021-04-16 |
9,489.3596 KRW |
1,380,847.1470 |
10,290.0000 KRW |
9,110.0000 KRW |
10,300.0000 KRW |
9,465.0000 KRW |
| 2021-04-15 |
10,023.4791 KRW |
935,946.0993 |
9,960.0000 KRW |
9,710.0000 KRW |
10,390.0000 KRW |
10,250.0000 KRW |
| 2021-04-14 |
10,916.4512 KRW |
4,826,485.0284 |
10,320.0000 KRW |
9,250.0000 KRW |
12,290.0000 KRW |
9,765.0000 KRW |
| 2021-04-13 |
10,414.2610 KRW |
1,063,390.4221 |
10,610.0000 KRW |
9,875.0000 KRW |
11,150.0000 KRW |
10,270.0000 KRW |
| 2021-04-12 |
10,627.8639 KRW |
1,181,652.3513 |
11,230.0000 KRW |
10,260.0000 KRW |
11,250.0000 KRW |
10,710.0000 KRW |
| 2021-04-11 |
11,654.1224 KRW |
7,321,919.8828 |
11,180.0000 KRW |
9,485.0000 KRW |
12,760.0000 KRW |
11,220.0000 KRW |
| 2021-04-10 |
11,748.2433 KRW |
2,388,653.9570 |
11,650.0000 KRW |
10,810.0000 KRW |
12,750.0000 KRW |
11,050.0000 KRW |
| 2021-04-09 |
11,737.5588 KRW |
7,490,645.1291 |
10,350.0000 KRW |
9,715.0000 KRW |
13,160.0000 KRW |
11,850.0000 KRW |
| 2021-04-08 |
9,473.3552 KRW |
3,401,134.8641 |
8,640.0000 KRW |
8,250.0000 KRW |
10,350.0000 KRW |
10,260.0000 KRW |
| 2021-04-07 |
9,145.5706 KRW |
3,190,229.0738 |
11,640.0000 KRW |
6,800.0000 KRW |
12,090.0000 KRW |
8,375.0000 KRW |
| 2021-04-06 |
11,609.3932 KRW |
1,982,256.0882 |
12,200.0000 KRW |
10,820.0000 KRW |
12,740.0000 KRW |
11,810.0000 KRW |
| 2021-04-05 |
12,908.9929 KRW |
2,603,602.1831 |
13,770.0000 KRW |
11,650.0000 KRW |
13,810.0000 KRW |
12,050.0000 KRW |
| 2021-04-04 |
13,369.9687 KRW |
2,481,319.2236 |
13,080.0000 KRW |
12,560.0000 KRW |
14,000.0000 KRW |
13,740.0000 KRW |
| 2021-04-03 |
13,998.5032 KRW |
4,693,647.2028 |
15,540.0000 KRW |
12,440.0000 KRW |
15,840.0000 KRW |
12,500.0000 KRW |
| 2021-04-02 |
14,886.9056 KRW |
17,123,979.4279 |
12,220.0000 KRW |
11,560.0000 KRW |
18,190.0000 KRW |
15,580.0000 KRW |
| 2021-04-01 |
11,906.0219 KRW |
3,034,540.0702 |
12,040.0000 KRW |
11,430.0000 KRW |
12,610.0000 KRW |
11,940.0000 KRW |
| 2021-03-31 |
11,838.4101 KRW |
2,926,848.3416 |
12,570.0000 KRW |
11,130.0000 KRW |
12,900.0000 KRW |
12,110.0000 KRW |
| 2021-03-30 |
12,412.8843 KRW |
2,780,379.8314 |
11,680.0000 KRW |
11,600.0000 KRW |
13,240.0000 KRW |
12,460.0000 KRW |
| 2021-03-29 |
11,386.9729 KRW |
2,170,364.5656 |
10,980.0000 KRW |
10,670.0000 KRW |
11,930.0000 KRW |
11,740.0000 KRW |
| 2021-03-28 |
10,859.6101 KRW |
1,826,750.5212 |
10,630.0000 KRW |
10,280.0000 KRW |
11,540.0000 KRW |
10,910.0000 KRW |
| 2021-03-27 |
10,199.8931 KRW |
1,083,439.9834 |
10,540.0000 KRW |
9,900.0000 KRW |
10,720.0000 KRW |
10,640.0000 KRW |
| 2021-03-26 |
10,003.5108 KRW |
1,104,758.5948 |
9,885.0000 KRW |
9,595.0000 KRW |
10,400.0000 KRW |
10,290.0000 KRW |
| 2021-03-25 |
9,808.1225 KRW |
1,707,458.6841 |
10,360.0000 KRW |
9,180.0000 KRW |
10,890.0000 KRW |
9,775.0000 KRW |
| 2021-03-24 |
11,040.5553 KRW |
2,581,294.0887 |
11,220.0000 KRW |
10,090.0000 KRW |
12,430.0000 KRW |
10,230.0000 KRW |
| 2021-03-23 |
10,936.5702 KRW |
4,108,770.0099 |
12,070.0000 KRW |
9,800.0000 KRW |
12,800.0000 KRW |
11,060.0000 KRW |
| 2021-03-22 |
13,337.4369 KRW |
8,515,877.7508 |
15,200.0000 KRW |
11,970.0000 KRW |
15,900.0000 KRW |
12,220.0000 KRW |
| 2021-03-21 |
13,080.2881 KRW |
24,948,209.0358 |
10,150.0000 KRW |
10,140.0000 KRW |
15,210.0000 KRW |
14,820.0000 KRW |
| 2021-03-20 |
11,640.2596 KRW |
11,786,112.6022 |
9,640.0000 KRW |
9,430.0000 KRW |
13,290.0000 KRW |
9,905.0000 KRW |
| 2021-03-19 |
9,496.0208 KRW |
2,546,464.6287 |
9,220.0000 KRW |
8,895.0000 KRW |
9,990.0000 KRW |
9,645.0000 KRW |
| 2021-03-18 |
9,057.6279 KRW |
1,522,488.7373 |
9,340.0000 KRW |
8,760.0000 KRW |
9,500.0000 KRW |
9,000.0000 KRW |
| 2021-03-17 |
9,285.0736 KRW |
5,252,233.6836 |
8,910.0000 KRW |
8,115.0000 KRW |
10,300.0000 KRW |
9,425.0000 KRW |
| 2021-03-16 |
8,585.9742 KRW |
2,379,836.5915 |
9,235.0000 KRW |
8,100.0000 KRW |
9,285.0000 KRW |
8,910.0000 KRW |
| 2021-03-15 |
9,303.9713 KRW |
7,518,005.2152 |
8,750.0000 KRW |
7,655.0000 KRW |
10,760.0000 KRW |
9,030.0000 KRW |
| 2021-03-14 |
8,594.9670 KRW |
2,275,261.2174 |
8,860.0000 KRW |
8,010.0000 KRW |
9,245.0000 KRW |
9,200.0000 KRW |