Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
1,186.1527 KRW |
613,206.2811 |
1,220.0000 KRW |
1,144.0000 KRW |
1,268.0000 KRW |
1,160.0000 KRW |
| 2024-07-24 |
1,216.2440 KRW |
886,948.5143 |
1,220.0000 KRW |
1,181.0000 KRW |
1,271.0000 KRW |
1,225.0000 KRW |
| 2024-07-23 |
1,187.8110 KRW |
575,919.6555 |
1,192.0000 KRW |
1,162.0000 KRW |
1,220.0000 KRW |
1,209.0000 KRW |
| 2024-07-22 |
1,233.1816 KRW |
1,505,641.4544 |
1,253.0000 KRW |
1,186.0000 KRW |
1,280.0000 KRW |
1,195.0000 KRW |
| 2024-07-21 |
1,249.1198 KRW |
737,233.9698 |
1,248.0000 KRW |
1,217.0000 KRW |
1,268.0000 KRW |
1,250.0000 KRW |
| 2024-07-20 |
1,242.7847 KRW |
1,339,225.0743 |
1,224.0000 KRW |
1,216.0000 KRW |
1,276.0000 KRW |
1,244.0000 KRW |
| 2024-07-19 |
1,217.5839 KRW |
2,881,276.6328 |
1,190.0000 KRW |
1,162.0000 KRW |
1,265.0000 KRW |
1,227.0000 KRW |
| 2024-07-18 |
1,159.9135 KRW |
1,317,044.0302 |
1,135.0000 KRW |
1,130.0000 KRW |
1,190.0000 KRW |
1,160.0000 KRW |
| 2024-07-17 |
1,140.7524 KRW |
521,049.9609 |
1,141.0000 KRW |
1,127.0000 KRW |
1,155.0000 KRW |
1,138.0000 KRW |
| 2024-07-16 |
1,129.3036 KRW |
673,616.2884 |
1,150.0000 KRW |
1,103.0000 KRW |
1,153.0000 KRW |
1,135.0000 KRW |
| 2024-07-15 |
1,120.8693 KRW |
617,450.2991 |
1,120.0000 KRW |
1,108.0000 KRW |
1,138.0000 KRW |
1,138.0000 KRW |
| 2024-07-14 |
1,115.8029 KRW |
359,947.8325 |
1,120.0000 KRW |
1,107.0000 KRW |
1,129.0000 KRW |
1,118.0000 KRW |
| 2024-07-13 |
1,119.8464 KRW |
781,666.6979 |
1,101.0000 KRW |
1,100.0000 KRW |
1,137.0000 KRW |
1,122.0000 KRW |
| 2024-07-12 |
1,093.2026 KRW |
1,070,274.9449 |
1,075.0000 KRW |
1,073.0000 KRW |
1,113.0000 KRW |
1,100.0000 KRW |
| 2024-07-11 |
1,106.5388 KRW |
911,132.3117 |
1,139.0000 KRW |
1,067.0000 KRW |
1,142.0000 KRW |
1,067.0000 KRW |
| 2024-07-10 |
1,102.2733 KRW |
4,416,820.9015 |
1,060.0000 KRW |
1,049.0000 KRW |
1,159.0000 KRW |
1,119.0000 KRW |
| 2024-07-09 |
1,085.2511 KRW |
7,861,966.9833 |
1,017.0000 KRW |
1,015.0000 KRW |
1,159.0000 KRW |
1,055.0000 KRW |
| 2024-07-08 |
998.9536 KRW |
675,875.6527 |
979.2000 KRW |
978.0000 KRW |
1,029.0000 KRW |
1,009.0000 KRW |
| 2024-07-07 |
1,014.8832 KRW |
666,666.2764 |
1,009.0000 KRW |
988.0000 KRW |
1,041.0000 KRW |
1,016.0000 KRW |
| 2024-07-06 |
984.0703 KRW |
426,200.8588 |
969.4000 KRW |
954.0000 KRW |
1,022.0000 KRW |
1,008.0000 KRW |
| 2024-07-05 |
923.0781 KRW |
1,160,576.9505 |
981.5000 KRW |
871.4000 KRW |
996.9000 KRW |
969.5000 KRW |
| 2024-07-04 |
1,000.7877 KRW |
732,353.4320 |
1,040.0000 KRW |
975.1000 KRW |
1,053.0000 KRW |
1,000.0000 KRW |
| 2024-07-03 |
1,069.9199 KRW |
348,627.7341 |
1,076.0000 KRW |
1,045.0000 KRW |
1,091.0000 KRW |
1,047.0000 KRW |
| 2024-07-02 |
1,081.3130 KRW |
736,815.7758 |
1,090.0000 KRW |
1,064.0000 KRW |
1,103.0000 KRW |
1,082.0000 KRW |
| 2024-07-01 |
1,106.0729 KRW |
568,395.3388 |
1,127.0000 KRW |
1,084.0000 KRW |
1,140.0000 KRW |
1,091.0000 KRW |
| 2024-06-30 |
1,109.7796 KRW |
274,737.3091 |
1,118.0000 KRW |
1,090.0000 KRW |
1,134.0000 KRW |
1,128.0000 KRW |
| 2024-06-29 |
1,125.4295 KRW |
342,871.8647 |
1,132.0000 KRW |
1,110.0000 KRW |
1,140.0000 KRW |
1,120.0000 KRW |
| 2024-06-28 |
1,147.9160 KRW |
820,051.0620 |
1,134.0000 KRW |
1,121.0000 KRW |
1,175.0000 KRW |
1,131.0000 KRW |
| 2024-06-27 |
1,115.7868 KRW |
758,864.8208 |
1,105.0000 KRW |
1,084.0000 KRW |
1,142.0000 KRW |
1,129.0000 KRW |
| 2024-06-26 |
1,152.9352 KRW |
1,428,815.5637 |
1,126.0000 KRW |
1,102.0000 KRW |
1,195.0000 KRW |
1,105.0000 KRW |
| 2024-06-25 |
1,106.2657 KRW |
1,699,608.0150 |
1,082.0000 KRW |
1,062.0000 KRW |
1,137.0000 KRW |
1,132.0000 KRW |
| 2024-06-24 |
1,136.8073 KRW |
8,891,627.4256 |
1,101.0000 KRW |
1,047.0000 KRW |
1,196.0000 KRW |
1,080.0000 KRW |
| 2024-06-23 |
1,107.6685 KRW |
654,908.4429 |
1,090.0000 KRW |
1,085.0000 KRW |
1,134.0000 KRW |
1,085.0000 KRW |
| 2024-06-22 |
1,108.1277 KRW |
858,370.3303 |
1,074.0000 KRW |
1,071.0000 KRW |
1,134.0000 KRW |
1,089.0000 KRW |
| 2024-06-21 |
1,076.3468 KRW |
495,896.5960 |
1,084.0000 KRW |
1,054.0000 KRW |
1,099.0000 KRW |
1,075.0000 KRW |
| 2024-06-20 |
1,080.7754 KRW |
965,120.3121 |
1,063.0000 KRW |
1,055.0000 KRW |
1,103.0000 KRW |
1,084.0000 KRW |
| 2024-06-19 |
1,056.1709 KRW |
1,001,191.9472 |
1,035.0000 KRW |
1,024.0000 KRW |
1,096.0000 KRW |
1,055.0000 KRW |
| 2024-06-18 |
1,035.2003 KRW |
2,318,372.4408 |
1,123.0000 KRW |
990.1000 KRW |
1,124.0000 KRW |
1,033.0000 KRW |
| 2024-06-17 |
1,176.1123 KRW |
5,147,345.2091 |
1,335.0000 KRW |
1,099.0000 KRW |
1,338.0000 KRW |
1,140.0000 KRW |
| 2024-06-16 |
1,398.2549 KRW |
898,907.2651 |
1,464.0000 KRW |
1,320.0000 KRW |
1,485.0000 KRW |
1,340.0000 KRW |
| 2024-06-15 |
1,467.8195 KRW |
120,043.6402 |
1,484.0000 KRW |
1,454.0000 KRW |
1,484.0000 KRW |
1,470.0000 KRW |
| 2024-06-14 |
1,466.4212 KRW |
164,850.9880 |
1,464.0000 KRW |
1,450.0000 KRW |
1,488.0000 KRW |
1,463.0000 KRW |
| 2024-06-13 |
1,477.8102 KRW |
176,370.8607 |
1,503.0000 KRW |
1,445.0000 KRW |
1,526.0000 KRW |
1,467.0000 KRW |
| 2024-06-12 |
1,491.9409 KRW |
410,239.5830 |
1,489.0000 KRW |
1,445.0000 KRW |
1,540.0000 KRW |
1,514.0000 KRW |
| 2024-06-11 |
1,490.5724 KRW |
424,076.2174 |
1,513.0000 KRW |
1,457.0000 KRW |
1,520.0000 KRW |
1,495.0000 KRW |
| 2024-06-10 |
1,544.2713 KRW |
1,184,720.9051 |
1,540.0000 KRW |
1,500.0000 KRW |
1,595.0000 KRW |
1,515.0000 KRW |
| 2024-06-09 |
1,534.9481 KRW |
163,271.9976 |
1,542.0000 KRW |
1,523.0000 KRW |
1,548.0000 KRW |
1,534.0000 KRW |
| 2024-06-08 |
1,570.7873 KRW |
301,075.3153 |
1,604.0000 KRW |
1,521.0000 KRW |
1,610.0000 KRW |
1,550.0000 KRW |
| 2024-06-07 |
1,633.6178 KRW |
555,248.3031 |
1,620.0000 KRW |
1,565.0000 KRW |
1,671.0000 KRW |
1,584.0000 KRW |
| 2024-06-06 |
1,628.9908 KRW |
240,433.9026 |
1,660.0000 KRW |
1,600.0000 KRW |
1,662.0000 KRW |
1,634.0000 KRW |