Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-22 |
1,964.0281 KRW |
587,043.3265 |
2,070.0000 KRW |
1,760.0000 KRW |
2,125.0000 KRW |
2,070.0000 KRW |
| 2021-01-21 |
2,196.3088 KRW |
871,560.7790 |
2,330.0000 KRW |
2,045.0000 KRW |
2,330.0000 KRW |
2,090.0000 KRW |
| 2021-01-20 |
2,327.9683 KRW |
1,655,520.6555 |
2,305.0000 KRW |
2,185.0000 KRW |
2,475.0000 KRW |
2,315.0000 KRW |
| 2021-01-19 |
2,298.8443 KRW |
823,295.7997 |
2,370.0000 KRW |
2,270.0000 KRW |
2,375.0000 KRW |
2,310.0000 KRW |
| 2021-01-18 |
2,326.4277 KRW |
1,730,420.3024 |
2,415.0000 KRW |
2,255.0000 KRW |
2,435.0000 KRW |
2,320.0000 KRW |
| 2021-01-17 |
2,531.0718 KRW |
5,618,778.9810 |
3,420.0000 KRW |
2,310.0000 KRW |
3,445.0000 KRW |
2,425.0000 KRW |
| 2021-01-16 |
2,361.9240 KRW |
2,756,107.5601 |
2,015.0000 KRW |
1,950.0000 KRW |
2,860.0000 KRW |
2,825.0000 KRW |
| 2021-01-15 |
1,976.4987 KRW |
459,374.3333 |
2,055.0000 KRW |
1,915.0000 KRW |
2,055.0000 KRW |
1,930.0000 KRW |
| 2021-01-14 |
2,039.6818 KRW |
1,435,983.3585 |
1,940.0000 KRW |
1,900.0000 KRW |
2,130.0000 KRW |
2,025.0000 KRW |
| 2021-01-13 |
1,877.4290 KRW |
141,149.3364 |
1,905.0000 KRW |
1,820.0000 KRW |
1,940.0000 KRW |
1,940.0000 KRW |
| 2021-01-12 |
1,900.9912 KRW |
457,127.6889 |
1,895.0000 KRW |
1,815.0000 KRW |
1,980.0000 KRW |
1,885.0000 KRW |
| 2021-01-11 |
1,891.6463 KRW |
795,202.4206 |
2,150.0000 KRW |
1,705.0000 KRW |
2,160.0000 KRW |
1,840.0000 KRW |
| 2021-01-10 |
2,290.1246 KRW |
2,509,451.9857 |
2,275.0000 KRW |
2,025.0000 KRW |
2,495.0000 KRW |
2,140.0000 KRW |
| 2021-01-09 |
2,197.7594 KRW |
1,441,385.6554 |
2,140.0000 KRW |
2,065.0000 KRW |
2,320.0000 KRW |
2,235.0000 KRW |
| 2021-01-08 |
2,121.7960 KRW |
1,689,242.3399 |
2,050.0000 KRW |
1,965.0000 KRW |
2,350.0000 KRW |
2,120.0000 KRW |
| 2021-01-07 |
2,041.9981 KRW |
659,169.0812 |
2,070.0000 KRW |
2,000.0000 KRW |
2,110.0000 KRW |
2,050.0000 KRW |
| 2021-01-06 |
2,048.3814 KRW |
866,239.2448 |
2,055.0000 KRW |
2,000.0000 KRW |
2,120.0000 KRW |
2,070.0000 KRW |
| 2021-01-05 |
2,019.9186 KRW |
859,731.4342 |
2,015.0000 KRW |
1,945.0000 KRW |
2,085.0000 KRW |
2,040.0000 KRW |
| 2021-01-04 |
2,082.3039 KRW |
2,029,497.0188 |
2,065.0000 KRW |
1,880.0000 KRW |
2,295.0000 KRW |
2,000.0000 KRW |
| 2021-01-03 |
2,047.6339 KRW |
595,535.3547 |
2,125.0000 KRW |
2,000.0000 KRW |
2,130.0000 KRW |
2,065.0000 KRW |