Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |