Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
1,116.2431 KRW |
2,515,684.7680 |
1,115.0000 KRW |
1,092.0000 KRW |
1,148.0000 KRW |
1,131.0000 KRW |
| 2024-09-12 |
1,102.1747 KRW |
1,924,600.5100 |
1,104.0000 KRW |
1,086.0000 KRW |
1,126.0000 KRW |
1,108.0000 KRW |
| 2024-09-11 |
1,092.0887 KRW |
1,770,419.9420 |
1,116.0000 KRW |
1,071.0000 KRW |
1,128.0000 KRW |
1,106.0000 KRW |
| 2024-09-10 |
1,130.3442 KRW |
10,919,924.2444 |
1,075.0000 KRW |
1,075.0000 KRW |
1,162.0000 KRW |
1,114.0000 KRW |
| 2024-09-09 |
1,041.5674 KRW |
653,946.3079 |
1,042.0000 KRW |
1,024.0000 KRW |
1,069.0000 KRW |
1,067.0000 KRW |
| 2024-09-08 |
1,027.9907 KRW |
843,806.8922 |
1,031.0000 KRW |
1,016.0000 KRW |
1,038.0000 KRW |
1,036.0000 KRW |
| 2024-09-07 |
1,027.7777 KRW |
1,581,089.2708 |
1,016.0000 KRW |
1,011.0000 KRW |
1,054.0000 KRW |
1,024.0000 KRW |
| 2024-09-06 |
1,046.6997 KRW |
3,382,060.8187 |
1,048.0000 KRW |
983.0000 KRW |
1,088.0000 KRW |
1,020.0000 KRW |
| 2024-09-05 |
1,056.1105 KRW |
1,359,168.0018 |
1,095.0000 KRW |
1,036.0000 KRW |
1,097.0000 KRW |
1,048.0000 KRW |
| 2024-09-04 |
1,060.7084 KRW |
2,135,098.1843 |
1,096.0000 KRW |
1,022.0000 KRW |
1,098.0000 KRW |
1,093.0000 KRW |
| 2024-09-03 |
1,152.0926 KRW |
6,035,058.2568 |
1,172.0000 KRW |
1,087.0000 KRW |
1,211.0000 KRW |
1,100.0000 KRW |
| 2024-09-02 |
1,157.7473 KRW |
18,910,927.1711 |
1,065.0000 KRW |
1,062.0000 KRW |
1,218.0000 KRW |
1,167.0000 KRW |
| 2024-09-01 |
1,188.3733 KRW |
16,922,383.9413 |
1,132.0000 KRW |
1,070.0000 KRW |
1,236.0000 KRW |
1,080.0000 KRW |
| 2024-08-31 |
1,143.6202 KRW |
11,441,074.1889 |
1,070.0000 KRW |
1,065.0000 KRW |
1,214.0000 KRW |
1,147.0000 KRW |
| 2024-08-30 |
1,061.6103 KRW |
812,379.6244 |
1,097.0000 KRW |
1,040.0000 KRW |
1,097.0000 KRW |
1,077.0000 KRW |
| 2024-08-29 |
1,095.6586 KRW |
479,082.5915 |
1,097.0000 KRW |
1,081.0000 KRW |
1,122.0000 KRW |
1,097.0000 KRW |
| 2024-08-28 |
1,102.8922 KRW |
648,918.9326 |
1,109.0000 KRW |
1,072.0000 KRW |
1,125.0000 KRW |
1,099.0000 KRW |
| 2024-08-27 |
1,137.6701 KRW |
920,717.6956 |
1,164.0000 KRW |
1,078.0000 KRW |
1,176.0000 KRW |
1,105.0000 KRW |
| 2024-08-26 |
1,174.5087 KRW |
1,402,119.4557 |
1,208.0000 KRW |
1,152.0000 KRW |
1,215.0000 KRW |
1,155.0000 KRW |
| 2024-08-25 |
1,242.0196 KRW |
7,123,403.8209 |
1,205.0000 KRW |
1,172.0000 KRW |
1,288.0000 KRW |
1,215.0000 KRW |
| 2024-08-24 |
1,196.9218 KRW |
1,596,703.8911 |
1,200.0000 KRW |
1,176.0000 KRW |
1,224.0000 KRW |
1,202.0000 KRW |
| 2024-08-23 |
1,164.1124 KRW |
1,280,870.3638 |
1,157.0000 KRW |
1,145.0000 KRW |
1,191.0000 KRW |
1,187.0000 KRW |
| 2024-08-22 |
1,141.2921 KRW |
1,257,568.1418 |
1,156.0000 KRW |
1,122.0000 KRW |
1,176.0000 KRW |
1,144.0000 KRW |
| 2024-08-21 |
1,137.5851 KRW |
1,463,734.2467 |
1,170.0000 KRW |
1,122.0000 KRW |
1,176.0000 KRW |
1,151.0000 KRW |
| 2024-08-20 |
1,205.3192 KRW |
5,147,885.3297 |
1,218.0000 KRW |
1,146.0000 KRW |
1,263.0000 KRW |
1,171.0000 KRW |
| 2024-08-19 |
1,219.2059 KRW |
17,454,969.4579 |
1,138.0000 KRW |
1,120.0000 KRW |
1,293.0000 KRW |
1,209.0000 KRW |
| 2024-08-18 |
1,123.7162 KRW |
638,116.3536 |
1,139.0000 KRW |
1,110.0000 KRW |
1,147.0000 KRW |
1,130.0000 KRW |
| 2024-08-17 |
1,129.0967 KRW |
869,771.3224 |
1,151.0000 KRW |
1,102.0000 KRW |
1,155.0000 KRW |
1,134.0000 KRW |
| 2024-08-16 |
1,140.2747 KRW |
3,547,500.1717 |
1,200.0000 KRW |
1,102.0000 KRW |
1,207.0000 KRW |
1,148.0000 KRW |
| 2024-08-15 |
1,277.1090 KRW |
13,408,181.9832 |
1,313.0000 KRW |
1,172.0000 KRW |
1,380.0000 KRW |
1,199.0000 KRW |
| 2024-08-14 |
1,336.5923 KRW |
55,281,809.7726 |
1,152.0000 KRW |
1,137.0000 KRW |
1,459.0000 KRW |
1,331.0000 KRW |
| 2024-08-13 |
1,164.3208 KRW |
15,741,402.3949 |
1,083.0000 KRW |
1,083.0000 KRW |
1,239.0000 KRW |
1,151.0000 KRW |
| 2024-08-12 |
1,072.7367 KRW |
1,959,350.5526 |
1,089.0000 KRW |
1,028.0000 KRW |
1,114.0000 KRW |
1,090.0000 KRW |
| 2024-08-11 |
1,133.6797 KRW |
3,035,472.7085 |
1,182.0000 KRW |
1,073.0000 KRW |
1,186.0000 KRW |
1,085.0000 KRW |
| 2024-08-10 |
1,214.2210 KRW |
9,416,472.2660 |
1,177.0000 KRW |
1,140.0000 KRW |
1,278.0000 KRW |
1,182.0000 KRW |
| 2024-08-09 |
1,247.2600 KRW |
35,727,406.3283 |
1,089.0000 KRW |
1,072.0000 KRW |
1,388.0000 KRW |
1,219.0000 KRW |
| 2024-08-08 |
1,128.2356 KRW |
35,855,650.0126 |
983.4000 KRW |
948.6000 KRW |
1,241.0000 KRW |
1,080.0000 KRW |
| 2024-08-07 |
1,108.0829 KRW |
22,600,071.2654 |
952.0000 KRW |
947.1000 KRW |
1,217.0000 KRW |
967.6000 KRW |
| 2024-08-06 |
950.6622 KRW |
637,740.7709 |
914.1000 KRW |
914.1000 KRW |
969.0000 KRW |
962.5000 KRW |
| 2024-08-05 |
927.9372 KRW |
2,585,071.0176 |
987.9000 KRW |
844.7000 KRW |
1,019.0000 KRW |
937.7000 KRW |
| 2024-08-04 |
1,028.1256 KRW |
356,363.4753 |
1,058.0000 KRW |
1,001.0000 KRW |
1,068.0000 KRW |
1,013.0000 KRW |
| 2024-08-03 |
1,073.8133 KRW |
656,308.2532 |
1,090.0000 KRW |
1,034.0000 KRW |
1,112.0000 KRW |
1,056.0000 KRW |
| 2024-08-02 |
1,129.5901 KRW |
379,789.7228 |
1,160.0000 KRW |
1,101.0000 KRW |
1,165.0000 KRW |
1,111.0000 KRW |
| 2024-08-01 |
1,152.9827 KRW |
678,814.0321 |
1,194.0000 KRW |
1,116.0000 KRW |
1,206.0000 KRW |
1,158.0000 KRW |
| 2024-07-31 |
1,206.5474 KRW |
751,324.4065 |
1,233.0000 KRW |
1,184.0000 KRW |
1,240.0000 KRW |
1,200.0000 KRW |
| 2024-07-30 |
1,246.5405 KRW |
704,811.1570 |
1,265.0000 KRW |
1,223.0000 KRW |
1,269.0000 KRW |
1,240.0000 KRW |
| 2024-07-29 |
1,271.9123 KRW |
1,433,899.5339 |
1,270.0000 KRW |
1,244.0000 KRW |
1,303.0000 KRW |
1,266.0000 KRW |
| 2024-07-28 |
1,255.7550 KRW |
3,444,241.6864 |
1,225.0000 KRW |
1,209.0000 KRW |
1,309.0000 KRW |
1,269.0000 KRW |
| 2024-07-27 |
1,215.5827 KRW |
358,490.3078 |
1,222.0000 KRW |
1,200.0000 KRW |
1,234.0000 KRW |
1,225.0000 KRW |
| 2024-07-26 |
1,168.7337 KRW |
412,169.3578 |
1,156.0000 KRW |
1,150.0000 KRW |
1,198.0000 KRW |
1,196.0000 KRW |