Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |