Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-13 |
8,746.8297 KRW |
3,281,259.0218 |
9,070.0000 KRW |
8,085.0000 KRW |
9,335.0000 KRW |
8,875.0000 KRW |
| 2021-03-12 |
9,715.1160 KRW |
9,266,934.9522 |
9,075.0000 KRW |
8,510.0000 KRW |
10,920.0000 KRW |
9,090.0000 KRW |
| 2021-03-11 |
8,668.1545 KRW |
5,157,600.1231 |
8,325.0000 KRW |
7,875.0000 KRW |
9,275.0000 KRW |
8,995.0000 KRW |
| 2021-03-10 |
7,969.4429 KRW |
6,321,495.6320 |
7,575.0000 KRW |
6,995.0000 KRW |
8,890.0000 KRW |
8,470.0000 KRW |
| 2021-03-09 |
7,457.1044 KRW |
3,764,956.6851 |
7,220.0000 KRW |
7,075.0000 KRW |
7,760.0000 KRW |
7,520.0000 KRW |
| 2021-03-08 |
7,113.7102 KRW |
1,112,626.1121 |
7,260.0000 KRW |
6,985.0000 KRW |
7,300.0000 KRW |
7,190.0000 KRW |
| 2021-03-07 |
7,264.0060 KRW |
1,442,807.4294 |
7,285.0000 KRW |
7,120.0000 KRW |
7,435.0000 KRW |
7,280.0000 KRW |
| 2021-03-06 |
7,304.1488 KRW |
2,067,027.5367 |
7,190.0000 KRW |
6,875.0000 KRW |
7,585.0000 KRW |
7,270.0000 KRW |
| 2021-03-05 |
6,981.1015 KRW |
1,545,463.7157 |
7,275.0000 KRW |
6,675.0000 KRW |
7,310.0000 KRW |
7,230.0000 KRW |
| 2021-03-04 |
7,551.0732 KRW |
3,901,470.6502 |
7,620.0000 KRW |
7,020.0000 KRW |
8,270.0000 KRW |
7,285.0000 KRW |
| 2021-03-03 |
7,629.5356 KRW |
6,979,261.4687 |
7,830.0000 KRW |
7,250.0000 KRW |
8,080.0000 KRW |
7,610.0000 KRW |
| 2021-03-02 |
8,295.2956 KRW |
28,667,639.4035 |
7,320.0000 KRW |
7,150.0000 KRW |
9,325.0000 KRW |
7,890.0000 KRW |
| 2021-03-01 |
7,229.4378 KRW |
17,248,937.8112 |
6,580.0000 KRW |
6,135.0000 KRW |
8,355.0000 KRW |
7,345.0000 KRW |
| 2021-02-28 |
6,180.9618 KRW |
7,720,313.8572 |
7,395.0000 KRW |
5,630.0000 KRW |
7,395.0000 KRW |
6,585.0000 KRW |
| 2021-02-27 |
8,660.2010 KRW |
10,297,802.8603 |
10,210.0000 KRW |
7,160.0000 KRW |
10,230.0000 KRW |
7,205.0000 KRW |
| 2021-02-26 |
13,420.7728 KRW |
62,947,033.4283 |
11,200.0000 KRW |
8,720.0000 KRW |
18,440.0000 KRW |
10,230.0000 KRW |
| 2021-02-25 |
10,766.9648 KRW |
114,620,449.9497 |
3,200.0000 KRW |
3,090.0000 KRW |
17,500.0000 KRW |
11,280.0000 KRW |
| 2021-02-24 |
3,160.6156 KRW |
6,260,137.6712 |
2,870.0000 KRW |
2,710.0000 KRW |
3,650.0000 KRW |
3,170.0000 KRW |
| 2021-02-23 |
3,456.3023 KRW |
5,190,698.6292 |
3,785.0000 KRW |
2,345.0000 KRW |
4,500.0000 KRW |
2,860.0000 KRW |
| 2021-02-22 |
3,996.0701 KRW |
2,884,088.1039 |
4,415.0000 KRW |
3,235.0000 KRW |
4,620.0000 KRW |
3,790.0000 KRW |
| 2021-02-21 |
4,645.8847 KRW |
15,183,239.2601 |
3,930.0000 KRW |
3,800.0000 KRW |
5,850.0000 KRW |
4,400.0000 KRW |
| 2021-02-20 |
4,024.6046 KRW |
2,018,600.8261 |
4,135.0000 KRW |
3,795.0000 KRW |
4,280.0000 KRW |
3,880.0000 KRW |
| 2021-02-19 |
3,925.3845 KRW |
2,511,453.8282 |
4,310.0000 KRW |
3,540.0000 KRW |
4,330.0000 KRW |
4,105.0000 KRW |
| 2021-02-18 |
4,865.3814 KRW |
20,526,241.6613 |
3,555.0000 KRW |
3,235.0000 KRW |
6,850.0000 KRW |
4,395.0000 KRW |
| 2021-02-17 |
3,344.9709 KRW |
13,206,295.2463 |
2,825.0000 KRW |
2,730.0000 KRW |
4,000.0000 KRW |
3,550.0000 KRW |
| 2021-02-16 |
2,833.4411 KRW |
1,457,884.0472 |
2,890.0000 KRW |
2,730.0000 KRW |
2,975.0000 KRW |
2,820.0000 KRW |
| 2021-02-15 |
2,843.5315 KRW |
6,763,760.8346 |
2,710.0000 KRW |
2,410.0000 KRW |
3,100.0000 KRW |
2,855.0000 KRW |
| 2021-02-14 |
2,723.7076 KRW |
2,561,742.9052 |
2,695.0000 KRW |
2,515.0000 KRW |
2,885.0000 KRW |
2,725.0000 KRW |
| 2021-02-13 |
2,606.1156 KRW |
2,406,878.6992 |
2,550.0000 KRW |
2,400.0000 KRW |
2,720.0000 KRW |
2,700.0000 KRW |
| 2021-02-12 |
2,491.9071 KRW |
2,267,166.0191 |
2,445.0000 KRW |
2,370.0000 KRW |
2,615.0000 KRW |
2,550.0000 KRW |
| 2021-02-11 |
2,364.2941 KRW |
1,478,783.7726 |
2,300.0000 KRW |
2,245.0000 KRW |
2,460.0000 KRW |
2,460.0000 KRW |
| 2021-02-10 |
2,269.3028 KRW |
1,813,528.7557 |
2,280.0000 KRW |
2,180.0000 KRW |
2,355.0000 KRW |
2,335.0000 KRW |
| 2021-02-09 |
2,151.2022 KRW |
440,949.5482 |
2,165.0000 KRW |
2,100.0000 KRW |
2,225.0000 KRW |
2,225.0000 KRW |
| 2021-02-08 |
2,115.0470 KRW |
506,838.5611 |
2,155.0000 KRW |
2,070.0000 KRW |
2,185.0000 KRW |
2,145.0000 KRW |
| 2021-02-07 |
2,111.4916 KRW |
582,573.0587 |
2,160.0000 KRW |
2,025.0000 KRW |
2,195.0000 KRW |
2,140.0000 KRW |
| 2021-02-06 |
2,160.1435 KRW |
889,951.6237 |
2,245.0000 KRW |
2,090.0000 KRW |
2,255.0000 KRW |
2,150.0000 KRW |
| 2021-02-05 |
2,218.2337 KRW |
1,840,217.4362 |
2,175.0000 KRW |
2,065.0000 KRW |
2,325.0000 KRW |
2,250.0000 KRW |
| 2021-02-04 |
2,095.7343 KRW |
1,925,073.8735 |
2,035.0000 KRW |
1,980.0000 KRW |
2,230.0000 KRW |
2,155.0000 KRW |
| 2021-02-03 |
1,988.7332 KRW |
1,069,201.0441 |
1,960.0000 KRW |
1,940.0000 KRW |
2,050.0000 KRW |
2,025.0000 KRW |
| 2021-02-02 |
1,962.1231 KRW |
872,657.2302 |
1,965.0000 KRW |
1,920.0000 KRW |
2,050.0000 KRW |
1,965.0000 KRW |
| 2021-02-01 |
1,958.6383 KRW |
814,247.0083 |
1,995.0000 KRW |
1,875.0000 KRW |
2,085.0000 KRW |
1,935.0000 KRW |
| 2021-01-31 |
1,980.3244 KRW |
301,935.6724 |
2,025.0000 KRW |
1,955.0000 KRW |
2,035.0000 KRW |
1,980.0000 KRW |
| 2021-01-30 |
2,018.4937 KRW |
187,410.9009 |
2,065.0000 KRW |
1,985.0000 KRW |
2,080.0000 KRW |
2,010.0000 KRW |
| 2021-01-29 |
2,041.1302 KRW |
377,469.2208 |
2,045.0000 KRW |
1,990.0000 KRW |
2,110.0000 KRW |
2,070.0000 KRW |
| 2021-01-28 |
2,008.2790 KRW |
301,688.8580 |
1,985.0000 KRW |
1,925.0000 KRW |
2,080.0000 KRW |
2,030.0000 KRW |
| 2021-01-27 |
2,002.8067 KRW |
279,064.7430 |
2,110.0000 KRW |
1,910.0000 KRW |
2,120.0000 KRW |
1,975.0000 KRW |
| 2021-01-26 |
2,063.8029 KRW |
245,206.8263 |
2,090.0000 KRW |
2,010.0000 KRW |
2,115.0000 KRW |
2,090.0000 KRW |
| 2021-01-25 |
2,086.3637 KRW |
310,240.0816 |
2,115.0000 KRW |
2,065.0000 KRW |
2,120.0000 KRW |
2,085.0000 KRW |
| 2021-01-24 |
2,138.2086 KRW |
1,406,987.6743 |
2,050.0000 KRW |
2,005.0000 KRW |
2,245.0000 KRW |
2,065.0000 KRW |
| 2021-01-23 |
2,035.2885 KRW |
344,086.0341 |
2,090.0000 KRW |
1,950.0000 KRW |
2,120.0000 KRW |
2,070.0000 KRW |