Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1,886.9659 KRW |
358,406.2429 |
1,894.0000 KRW |
1,858.0000 KRW |
1,913.0000 KRW |
1,890.0000 KRW |
| 2024-05-05 |
1,880.6502 KRW |
235,984.0330 |
1,890.0000 KRW |
1,855.0000 KRW |
1,898.0000 KRW |
1,895.0000 KRW |
| 2024-05-04 |
1,879.7930 KRW |
370,349.0886 |
1,880.0000 KRW |
1,830.0000 KRW |
1,904.0000 KRW |
1,895.0000 KRW |
| 2024-05-03 |
1,827.3230 KRW |
482,891.2267 |
1,789.0000 KRW |
1,782.0000 KRW |
1,883.0000 KRW |
1,862.0000 KRW |
| 2024-05-02 |
1,777.3975 KRW |
468,380.0252 |
1,814.0000 KRW |
1,723.0000 KRW |
1,819.0000 KRW |
1,818.0000 KRW |
| 2024-05-01 |
1,763.5461 KRW |
1,113,515.4712 |
1,865.0000 KRW |
1,690.0000 KRW |
1,865.0000 KRW |
1,807.0000 KRW |
| 2024-04-30 |
1,885.9277 KRW |
594,247.1329 |
1,948.0000 KRW |
1,835.0000 KRW |
1,966.0000 KRW |
1,864.0000 KRW |
| 2024-04-29 |
1,951.0539 KRW |
447,288.7357 |
1,982.0000 KRW |
1,909.0000 KRW |
2,000.0000 KRW |
1,943.0000 KRW |
| 2024-04-28 |
2,011.9502 KRW |
465,414.5178 |
2,011.0000 KRW |
1,977.0000 KRW |
2,045.0000 KRW |
2,005.0000 KRW |
| 2024-04-27 |
1,996.2556 KRW |
546,179.8953 |
2,010.0000 KRW |
1,965.0000 KRW |
2,017.0000 KRW |
2,016.0000 KRW |
| 2024-04-26 |
1,996.1290 KRW |
395,188.3640 |
2,021.0000 KRW |
1,971.0000 KRW |
2,028.0000 KRW |
1,997.0000 KRW |
| 2024-04-25 |
2,019.1835 KRW |
1,550,112.3565 |
2,027.0000 KRW |
1,947.0000 KRW |
2,106.0000 KRW |
2,009.0000 KRW |
| 2024-04-24 |
2,081.5191 KRW |
1,619,272.7698 |
2,103.0000 KRW |
2,028.0000 KRW |
2,118.0000 KRW |
2,033.0000 KRW |
| 2024-04-23 |
2,211.9196 KRW |
11,434,070.3809 |
2,140.0000 KRW |
2,061.0000 KRW |
2,410.0000 KRW |
2,093.0000 KRW |
| 2024-04-22 |
2,185.2537 KRW |
7,013,874.0181 |
2,101.0000 KRW |
2,082.0000 KRW |
2,300.0000 KRW |
2,134.0000 KRW |
| 2024-04-21 |
2,108.4813 KRW |
945,239.8488 |
2,099.0000 KRW |
2,071.0000 KRW |
2,162.0000 KRW |
2,105.0000 KRW |
| 2024-04-20 |
2,027.4438 KRW |
621,551.4686 |
1,981.0000 KRW |
1,971.0000 KRW |
2,101.0000 KRW |
2,095.0000 KRW |
| 2024-04-19 |
1,946.6641 KRW |
1,842,684.4996 |
2,004.0000 KRW |
1,825.0000 KRW |
2,035.0000 KRW |
2,014.0000 KRW |
| 2024-04-18 |
1,909.3226 KRW |
1,051,749.7220 |
1,903.0000 KRW |
1,834.0000 KRW |
1,970.0000 KRW |
1,961.0000 KRW |
| 2024-04-17 |
1,902.7481 KRW |
635,389.2209 |
1,960.0000 KRW |
1,840.0000 KRW |
1,981.0000 KRW |
1,897.0000 KRW |
| 2024-04-16 |
1,940.6175 KRW |
574,676.2388 |
1,979.0000 KRW |
1,885.0000 KRW |
2,003.0000 KRW |
1,964.0000 KRW |
| 2024-04-15 |
2,051.1306 KRW |
2,082,504.2674 |
2,026.0000 KRW |
1,936.0000 KRW |
2,130.0000 KRW |
1,997.0000 KRW |
| 2024-04-14 |
1,949.4117 KRW |
1,642,639.7401 |
1,956.0000 KRW |
1,839.0000 KRW |
2,114.0000 KRW |
1,998.0000 KRW |
| 2024-04-13 |
2,171.4632 KRW |
2,152,611.8453 |
2,283.0000 KRW |
1,730.0000 KRW |
2,445.0000 KRW |
1,936.0000 KRW |
| 2024-04-12 |
2,354.7873 KRW |
1,118,306.2350 |
2,434.0000 KRW |
2,181.0000 KRW |
2,470.0000 KRW |
2,239.0000 KRW |
| 2024-04-11 |
2,412.5025 KRW |
1,753,512.4637 |
2,394.0000 KRW |
2,347.0000 KRW |
2,474.0000 KRW |
2,425.0000 KRW |
| 2024-04-10 |
2,396.0580 KRW |
1,690,328.4128 |
2,370.0000 KRW |
2,329.0000 KRW |
2,459.0000 KRW |
2,395.0000 KRW |
| 2024-04-09 |
2,390.1521 KRW |
864,935.3046 |
2,409.0000 KRW |
2,351.0000 KRW |
2,424.0000 KRW |
2,383.0000 KRW |
| 2024-04-08 |
2,374.2163 KRW |
954,827.2818 |
2,370.0000 KRW |
2,300.0000 KRW |
2,431.0000 KRW |
2,431.0000 KRW |
| 2024-04-07 |
2,371.5255 KRW |
298,960.0578 |
2,370.0000 KRW |
2,360.0000 KRW |
2,398.0000 KRW |
2,368.0000 KRW |
| 2024-04-06 |
2,354.5924 KRW |
551,088.9451 |
2,367.0000 KRW |
2,315.0000 KRW |
2,386.0000 KRW |
2,370.0000 KRW |
| 2024-04-05 |
2,347.4369 KRW |
2,579,507.4280 |
2,324.0000 KRW |
2,268.0000 KRW |
2,408.0000 KRW |
2,360.0000 KRW |
| 2024-04-04 |
2,283.9503 KRW |
1,167,530.9643 |
2,235.0000 KRW |
2,181.0000 KRW |
2,345.0000 KRW |
2,343.0000 KRW |
| 2024-04-03 |
2,237.7232 KRW |
1,315,745.0860 |
2,232.0000 KRW |
2,155.0000 KRW |
2,311.0000 KRW |
2,256.0000 KRW |
| 2024-04-02 |
2,314.2781 KRW |
1,233,778.8944 |
2,432.0000 KRW |
2,233.0000 KRW |
2,437.0000 KRW |
2,287.0000 KRW |
| 2024-04-01 |
2,493.5928 KRW |
1,514,239.2063 |
2,621.0000 KRW |
2,401.0000 KRW |
2,628.0000 KRW |
2,434.0000 KRW |
| 2024-03-31 |
2,609.6132 KRW |
1,489,067.7263 |
2,575.0000 KRW |
2,567.0000 KRW |
2,682.0000 KRW |
2,602.0000 KRW |
| 2024-03-30 |
2,572.4262 KRW |
468,743.8509 |
2,595.0000 KRW |
2,554.0000 KRW |
2,600.0000 KRW |
2,580.0000 KRW |
| 2024-03-29 |
2,576.8738 KRW |
819,541.7392 |
2,623.0000 KRW |
2,542.0000 KRW |
2,640.0000 KRW |
2,585.0000 KRW |
| 2024-03-28 |
2,592.9984 KRW |
1,274,351.4735 |
2,640.0000 KRW |
2,521.0000 KRW |
2,652.0000 KRW |
2,616.0000 KRW |
| 2024-03-27 |
2,628.3207 KRW |
3,158,732.9819 |
2,671.0000 KRW |
2,479.0000 KRW |
2,705.0000 KRW |
2,630.0000 KRW |
| 2024-03-26 |
2,623.4715 KRW |
4,193,189.5037 |
2,542.0000 KRW |
2,523.0000 KRW |
2,700.0000 KRW |
2,659.0000 KRW |
| 2024-03-25 |
2,467.6178 KRW |
909,010.7316 |
2,463.0000 KRW |
2,424.0000 KRW |
2,525.0000 KRW |
2,510.0000 KRW |
| 2024-03-24 |
2,425.0465 KRW |
877,974.9615 |
2,395.0000 KRW |
2,372.0000 KRW |
2,479.0000 KRW |
2,474.0000 KRW |
| 2024-03-23 |
2,391.7221 KRW |
1,634,125.2636 |
2,333.0000 KRW |
2,326.0000 KRW |
2,450.0000 KRW |
2,406.0000 KRW |
| 2024-03-22 |
2,419.8068 KRW |
4,063,586.2042 |
2,427.0000 KRW |
2,273.0000 KRW |
2,535.0000 KRW |
2,330.0000 KRW |
| 2024-03-21 |
2,439.8631 KRW |
3,804,673.3630 |
2,390.0000 KRW |
2,379.0000 KRW |
2,500.0000 KRW |
2,445.0000 KRW |
| 2024-03-20 |
2,245.8697 KRW |
1,634,851.0370 |
2,194.0000 KRW |
2,093.0000 KRW |
2,388.0000 KRW |
2,385.0000 KRW |
| 2024-03-19 |
2,278.7952 KRW |
2,459,550.6278 |
2,357.0000 KRW |
2,145.0000 KRW |
2,455.0000 KRW |
2,211.0000 KRW |
| 2024-03-18 |
2,423.6540 KRW |
1,354,473.9443 |
2,488.0000 KRW |
2,341.0000 KRW |
2,503.0000 KRW |
2,373.0000 KRW |