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