Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
2,374.3376 KRW |
2,526,917.6924 |
2,472.0000 KRW |
2,275.0000 KRW |
2,525.0000 KRW |
2,485.0000 KRW |
| 2024-03-16 |
2,560.6276 KRW |
2,533,292.6680 |
2,636.0000 KRW |
2,382.0000 KRW |
2,680.0000 KRW |
2,402.0000 KRW |
| 2024-03-15 |
2,628.0936 KRW |
3,896,065.0435 |
2,750.0000 KRW |
2,425.0000 KRW |
2,800.0000 KRW |
2,585.0000 KRW |
| 2024-03-14 |
2,764.7280 KRW |
3,712,307.3318 |
2,856.0000 KRW |
2,587.0000 KRW |
2,872.0000 KRW |
2,747.0000 KRW |
| 2024-03-13 |
2,821.3506 KRW |
2,762,865.0182 |
2,855.0000 KRW |
2,790.0000 KRW |
2,868.0000 KRW |
2,849.0000 KRW |
| 2024-03-12 |
2,890.1399 KRW |
13,300,165.3405 |
2,766.0000 KRW |
2,690.0000 KRW |
3,125.0000 KRW |
2,854.0000 KRW |
| 2024-03-11 |
2,734.8345 KRW |
11,786,814.4976 |
2,624.0000 KRW |
2,498.0000 KRW |
2,944.0000 KRW |
2,767.0000 KRW |
| 2024-03-10 |
2,604.3460 KRW |
2,469,162.1069 |
2,649.0000 KRW |
2,530.0000 KRW |
2,655.0000 KRW |
2,619.0000 KRW |
| 2024-03-09 |
2,562.4430 KRW |
2,514,414.4634 |
2,597.0000 KRW |
2,500.0000 KRW |
2,630.0000 KRW |
2,623.0000 KRW |
| 2024-03-08 |
2,551.2310 KRW |
8,167,979.4800 |
2,500.0000 KRW |
2,428.0000 KRW |
2,645.0000 KRW |
2,593.0000 KRW |
| 2024-03-07 |
2,437.5311 KRW |
3,335,223.2719 |
2,430.0000 KRW |
2,372.0000 KRW |
2,510.0000 KRW |
2,510.0000 KRW |
| 2024-03-06 |
2,337.9584 KRW |
3,616,990.8816 |
2,352.0000 KRW |
2,219.0000 KRW |
2,469.0000 KRW |
2,446.0000 KRW |
| 2024-03-05 |
2,390.5557 KRW |
6,453,961.0608 |
2,461.0000 KRW |
2,229.0000 KRW |
2,487.0000 KRW |
2,320.0000 KRW |
| 2024-03-04 |
2,380.5665 KRW |
3,978,040.1740 |
2,384.0000 KRW |
2,305.0000 KRW |
2,457.0000 KRW |
2,453.0000 KRW |
| 2024-03-03 |
2,420.1878 KRW |
10,812,933.4097 |
2,411.0000 KRW |
2,219.0000 KRW |
2,600.0000 KRW |
2,393.0000 KRW |
| 2024-03-02 |
2,640.0777 KRW |
29,061,579.1085 |
2,538.0000 KRW |
2,294.0000 KRW |
3,005.0000 KRW |
2,402.0000 KRW |
| 2024-03-01 |
2,366.9697 KRW |
2,860,180.8603 |
2,283.0000 KRW |
2,258.0000 KRW |
2,480.0000 KRW |
2,480.0000 KRW |
| 2024-02-29 |
2,189.6485 KRW |
8,265,303.1566 |
2,120.0000 KRW |
2,085.0000 KRW |
2,314.0000 KRW |
2,216.0000 KRW |
| 2024-02-28 |
2,078.6220 KRW |
2,850,598.0852 |
2,020.0000 KRW |
2,007.0000 KRW |
2,150.0000 KRW |
2,103.0000 KRW |
| 2024-02-27 |
2,005.1494 KRW |
993,146.0258 |
2,013.0000 KRW |
1,986.0000 KRW |
2,027.0000 KRW |
2,026.0000 KRW |