Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
1,986.6367 KRW |
903,371.6456 |
2,000.0000 KRW |
1,941.0000 KRW |
2,026.0000 KRW |
2,010.0000 KRW |
| 2024-02-25 |
2,012.8376 KRW |
930,639.0912 |
2,010.0000 KRW |
1,962.0000 KRW |
2,065.0000 KRW |
2,000.0000 KRW |
| 2024-02-24 |
2,028.0678 KRW |
896,951.6918 |
2,075.0000 KRW |
1,998.0000 KRW |
2,087.0000 KRW |
2,016.0000 KRW |
| 2024-02-23 |
2,076.7700 KRW |
787,455.6385 |
2,107.0000 KRW |
2,051.0000 KRW |
2,111.0000 KRW |
2,079.0000 KRW |
| 2024-02-22 |
2,111.4610 KRW |
1,602,493.8688 |
2,145.0000 KRW |
2,070.0000 KRW |
2,190.0000 KRW |
2,108.0000 KRW |
| 2024-02-21 |
2,105.6525 KRW |
1,877,104.4693 |
2,090.0000 KRW |
2,061.0000 KRW |
2,148.0000 KRW |
2,139.0000 KRW |
| 2024-02-20 |
2,069.9764 KRW |
1,878,501.5814 |
2,066.0000 KRW |
2,034.0000 KRW |
2,106.0000 KRW |
2,090.0000 KRW |
| 2024-02-19 |
2,052.7468 KRW |
2,932,734.3533 |
1,992.0000 KRW |
1,970.0000 KRW |
2,135.0000 KRW |
2,070.0000 KRW |
| 2024-02-18 |
1,997.1560 KRW |
1,716,542.3081 |
2,030.0000 KRW |
1,955.0000 KRW |
2,057.0000 KRW |
1,984.0000 KRW |
| 2024-02-17 |
2,032.3360 KRW |
8,738,500.3046 |
1,958.0000 KRW |
1,928.0000 KRW |
2,115.0000 KRW |
2,001.0000 KRW |
| 2024-02-16 |
1,933.5299 KRW |
1,020,612.3053 |
1,916.0000 KRW |
1,898.0000 KRW |
1,960.0000 KRW |
1,960.0000 KRW |
| 2024-02-15 |
1,888.7269 KRW |
936,857.6310 |
1,866.0000 KRW |
1,853.0000 KRW |
1,923.0000 KRW |
1,909.0000 KRW |
| 2024-02-14 |
1,862.1398 KRW |
1,459,300.8420 |
1,837.0000 KRW |
1,834.0000 KRW |
1,901.0000 KRW |
1,875.0000 KRW |
| 2024-02-13 |
1,851.2616 KRW |
567,820.6553 |
1,882.0000 KRW |
1,820.0000 KRW |
1,885.0000 KRW |
1,836.0000 KRW |
| 2024-02-12 |
1,868.7886 KRW |
554,816.5674 |
1,880.0000 KRW |
1,846.0000 KRW |
1,891.0000 KRW |
1,886.0000 KRW |
| 2024-02-11 |
1,845.1959 KRW |
382,237.2621 |
1,830.0000 KRW |
1,827.0000 KRW |
1,864.0000 KRW |
1,863.0000 KRW |
| 2024-02-10 |
1,832.6632 KRW |
419,327.0270 |
1,828.0000 KRW |
1,810.0000 KRW |
1,857.0000 KRW |
1,835.0000 KRW |
| 2024-02-09 |
1,822.3383 KRW |
484,746.3218 |
1,811.0000 KRW |
1,792.0000 KRW |
1,839.0000 KRW |
1,827.0000 KRW |
| 2024-02-08 |
1,801.5373 KRW |
215,474.2864 |
1,783.0000 KRW |
1,778.0000 KRW |
1,819.0000 KRW |
1,810.0000 KRW |
| 2024-02-07 |
1,775.0809 KRW |
262,226.3130 |
1,795.0000 KRW |
1,748.0000 KRW |
1,803.0000 KRW |
1,779.0000 KRW |
| 2024-02-06 |
1,807.1663 KRW |
235,576.9667 |
1,821.0000 KRW |
1,793.0000 KRW |
1,829.0000 KRW |
1,801.0000 KRW |
| 2024-02-05 |
1,801.9896 KRW |
291,338.0683 |
1,820.0000 KRW |
1,777.0000 KRW |
1,836.0000 KRW |
1,820.0000 KRW |
| 2024-02-04 |
1,828.5858 KRW |
181,719.5627 |
1,825.0000 KRW |
1,820.0000 KRW |
1,840.0000 KRW |
1,837.0000 KRW |
| 2024-02-03 |
1,825.2823 KRW |
155,093.5432 |
1,819.0000 KRW |
1,814.0000 KRW |
1,839.0000 KRW |
1,831.0000 KRW |
| 2024-02-02 |
1,815.0664 KRW |
244,278.7212 |
1,811.0000 KRW |
1,805.0000 KRW |
1,834.0000 KRW |
1,831.0000 KRW |
| 2024-02-01 |
1,813.4339 KRW |
526,458.4546 |
1,866.0000 KRW |
1,789.0000 KRW |
1,866.0000 KRW |
1,820.0000 KRW |
| 2024-01-31 |
1,867.4757 KRW |
1,139,034.4335 |
1,847.0000 KRW |
1,831.0000 KRW |
1,894.0000 KRW |
1,843.0000 KRW |
| 2024-01-30 |
1,870.0269 KRW |
569,470.5469 |
1,873.0000 KRW |
1,845.0000 KRW |
1,897.0000 KRW |
1,865.0000 KRW |
| 2024-01-29 |
1,860.3214 KRW |
627,924.5275 |
1,861.0000 KRW |
1,838.0000 KRW |
1,888.0000 KRW |
1,883.0000 KRW |
| 2024-01-28 |
1,929.2605 KRW |
1,743,351.3161 |
1,910.0000 KRW |
1,845.0000 KRW |
1,965.0000 KRW |
1,863.0000 KRW |
| 2024-01-27 |
1,907.5578 KRW |
421,722.1796 |
1,930.0000 KRW |
1,885.0000 KRW |
1,930.0000 KRW |
1,920.0000 KRW |
| 2024-01-26 |
1,893.2554 KRW |
1,043,669.2743 |
1,880.0000 KRW |
1,835.0000 KRW |
1,930.0000 KRW |
1,925.0000 KRW |
| 2024-01-25 |
1,889.2818 KRW |
3,650,389.1325 |
1,850.0000 KRW |
1,825.0000 KRW |
1,970.0000 KRW |
1,885.0000 KRW |
| 2024-01-24 |
1,805.4338 KRW |
749,628.3711 |
1,805.0000 KRW |
1,750.0000 KRW |
1,860.0000 KRW |
1,840.0000 KRW |
| 2024-01-23 |
1,773.1012 KRW |
1,504,330.9957 |
1,830.0000 KRW |
1,705.0000 KRW |
1,875.0000 KRW |
1,780.0000 KRW |
| 2024-01-22 |
1,884.4786 KRW |
938,092.0835 |
1,960.0000 KRW |
1,835.0000 KRW |
1,965.0000 KRW |
1,835.0000 KRW |
| 2024-01-21 |
1,963.9009 KRW |
828,951.3475 |
1,915.0000 KRW |
1,910.0000 KRW |
2,000.0000 KRW |
1,990.0000 KRW |
| 2024-01-20 |
1,917.8121 KRW |
544,258.0703 |
1,935.0000 KRW |
1,900.0000 KRW |
1,955.0000 KRW |
1,930.0000 KRW |
| 2024-01-19 |
1,920.4368 KRW |
1,461,085.3257 |
1,995.0000 KRW |
1,865.0000 KRW |
2,005.0000 KRW |
1,940.0000 KRW |
| 2024-01-18 |
2,057.4819 KRW |
1,753,799.3222 |
2,125.0000 KRW |
1,940.0000 KRW |
2,125.0000 KRW |
1,990.0000 KRW |
| 2024-01-17 |
2,146.8552 KRW |
2,025,252.7385 |
2,225.0000 KRW |
2,090.0000 KRW |
2,235.0000 KRW |
2,125.0000 KRW |
| 2024-01-16 |
2,245.4532 KRW |
6,663,296.6098 |
2,305.0000 KRW |
2,175.0000 KRW |
2,380.0000 KRW |
2,235.0000 KRW |
| 2024-01-15 |
2,369.7841 KRW |
20,903,696.6250 |
2,155.0000 KRW |
2,120.0000 KRW |
2,570.0000 KRW |
2,275.0000 KRW |
| 2024-01-14 |
2,185.7747 KRW |
1,616,446.4423 |
2,205.0000 KRW |
2,135.0000 KRW |
2,230.0000 KRW |
2,160.0000 KRW |
| 2024-01-13 |
2,090.0279 KRW |
1,389,185.4803 |
2,045.0000 KRW |
1,970.0000 KRW |
2,205.0000 KRW |
2,195.0000 KRW |
| 2024-01-12 |
2,118.3398 KRW |
2,179,942.2644 |
2,160.0000 KRW |
1,995.0000 KRW |
2,170.0000 KRW |
2,060.0000 KRW |
| 2024-01-11 |
2,092.8174 KRW |
3,697,799.3857 |
2,065.0000 KRW |
2,015.0000 KRW |
2,170.0000 KRW |
2,165.0000 KRW |
| 2024-01-10 |
1,976.6553 KRW |
5,347,408.5852 |
1,975.0000 KRW |
1,870.0000 KRW |
2,070.0000 KRW |
2,035.0000 KRW |
| 2024-01-09 |
1,985.7177 KRW |
9,871,524.8590 |
1,905.0000 KRW |
1,755.0000 KRW |
2,085.0000 KRW |
1,960.0000 KRW |
| 2024-01-08 |
1,783.1985 KRW |
1,671,699.5393 |
1,830.0000 KRW |
1,660.0000 KRW |
1,900.0000 KRW |
1,895.0000 KRW |