Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
1,638.4197 KRW |
216,688.3697 |
1,637.0000 KRW |
1,621.0000 KRW |
1,665.0000 KRW |
1,663.0000 KRW |
| 2024-06-04 |
1,621.3932 KRW |
805,922.3124 |
1,682.0000 KRW |
1,580.0000 KRW |
1,685.0000 KRW |
1,644.0000 KRW |
| 2024-06-03 |
1,723.6271 KRW |
752,268.4719 |
1,780.0000 KRW |
1,699.0000 KRW |
1,786.0000 KRW |
1,706.0000 KRW |
| 2024-06-02 |
1,790.8911 KRW |
178,296.0993 |
1,808.0000 KRW |
1,775.0000 KRW |
1,810.0000 KRW |
1,785.0000 KRW |
| 2024-06-01 |
1,800.2604 KRW |
114,234.8026 |
1,783.0000 KRW |
1,781.0000 KRW |
1,822.0000 KRW |
1,811.0000 KRW |
| 2024-05-31 |
1,783.4340 KRW |
256,804.4836 |
1,793.0000 KRW |
1,766.0000 KRW |
1,804.0000 KRW |
1,785.0000 KRW |
| 2024-05-30 |
1,811.3696 KRW |
373,427.0582 |
1,825.0000 KRW |
1,794.0000 KRW |
1,835.0000 KRW |
1,797.0000 KRW |
| 2024-05-29 |
1,837.2418 KRW |
268,460.3820 |
1,840.0000 KRW |
1,826.0000 KRW |
1,859.0000 KRW |
1,831.0000 KRW |
| 2024-05-28 |
1,851.5253 KRW |
464,805.6448 |
1,883.0000 KRW |
1,820.0000 KRW |
1,885.0000 KRW |
1,853.0000 KRW |
| 2024-05-27 |
1,870.6150 KRW |
594,004.2250 |
1,870.0000 KRW |
1,842.0000 KRW |
1,895.0000 KRW |
1,885.0000 KRW |
| 2024-05-26 |
1,907.2439 KRW |
2,654,759.3820 |
1,877.0000 KRW |
1,867.0000 KRW |
1,948.0000 KRW |
1,889.0000 KRW |
| 2024-05-25 |
1,863.9185 KRW |
161,904.7049 |
1,864.0000 KRW |
1,852.0000 KRW |
1,880.0000 KRW |
1,880.0000 KRW |
| 2024-05-24 |
1,859.5226 KRW |
275,137.3134 |
1,860.0000 KRW |
1,837.0000 KRW |
1,885.0000 KRW |
1,870.0000 KRW |
| 2024-05-23 |
1,861.1539 KRW |
403,165.9710 |
1,871.0000 KRW |
1,816.0000 KRW |
1,888.0000 KRW |
1,853.0000 KRW |
| 2024-05-22 |
1,875.3899 KRW |
362,817.2697 |
1,880.0000 KRW |
1,858.0000 KRW |
1,888.0000 KRW |
1,877.0000 KRW |
| 2024-05-21 |
1,874.4055 KRW |
376,838.4467 |
1,881.0000 KRW |
1,854.0000 KRW |
1,891.0000 KRW |
1,869.0000 KRW |
| 2024-05-20 |
1,825.2911 KRW |
469,343.0692 |
1,810.0000 KRW |
1,793.0000 KRW |
1,873.0000 KRW |
1,873.0000 KRW |
| 2024-05-19 |
1,830.1966 KRW |
289,019.4848 |
1,856.0000 KRW |
1,792.0000 KRW |
1,862.0000 KRW |
1,801.0000 KRW |
| 2024-05-18 |
1,852.8753 KRW |
195,999.7526 |
1,850.0000 KRW |
1,844.0000 KRW |
1,862.0000 KRW |
1,860.0000 KRW |
| 2024-05-17 |
1,839.4826 KRW |
289,634.7387 |
1,825.0000 KRW |
1,813.0000 KRW |
1,857.0000 KRW |
1,857.0000 KRW |
| 2024-05-16 |
1,832.0912 KRW |
294,487.8522 |
1,845.0000 KRW |
1,800.0000 KRW |
1,851.0000 KRW |
1,827.0000 KRW |
| 2024-05-15 |
1,820.3992 KRW |
525,002.9494 |
1,790.0000 KRW |
1,787.0000 KRW |
1,848.0000 KRW |
1,846.0000 KRW |
| 2024-05-14 |
1,802.3995 KRW |
346,615.0767 |
1,808.0000 KRW |
1,779.0000 KRW |
1,830.0000 KRW |
1,806.0000 KRW |
| 2024-05-13 |
1,798.0669 KRW |
413,034.9644 |
1,842.0000 KRW |
1,756.0000 KRW |
1,843.0000 KRW |
1,833.0000 KRW |
| 2024-05-12 |
1,849.6067 KRW |
113,074.3612 |
1,850.0000 KRW |
1,840.0000 KRW |
1,866.0000 KRW |
1,849.0000 KRW |
| 2024-05-11 |
1,851.2535 KRW |
577,826.7649 |
1,846.0000 KRW |
1,824.0000 KRW |
1,884.0000 KRW |
1,863.0000 KRW |
| 2024-05-10 |
1,853.7000 KRW |
357,045.6290 |
1,863.0000 KRW |
1,806.0000 KRW |
1,882.0000 KRW |
1,821.0000 KRW |
| 2024-05-09 |
1,839.4313 KRW |
209,958.9172 |
1,844.0000 KRW |
1,820.0000 KRW |
1,867.0000 KRW |
1,867.0000 KRW |
| 2024-05-08 |
1,850.9135 KRW |
328,958.0401 |
1,864.0000 KRW |
1,826.0000 KRW |
1,874.0000 KRW |
1,832.0000 KRW |
| 2024-05-07 |
1,879.4815 KRW |
181,915.0178 |
1,870.0000 KRW |
1,862.0000 KRW |
1,894.0000 KRW |
1,889.0000 KRW |