Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
2,125.3870 KRW |
3,484,786.9369 |
2,080.0000 KRW |
2,060.0000 KRW |
2,180.0000 KRW |
2,175.0000 KRW |
| 2023-12-07 |
2,050.0139 KRW |
1,694,964.5917 |
2,060.0000 KRW |
2,015.0000 KRW |
2,085.0000 KRW |
2,075.0000 KRW |
| 2023-12-06 |
2,057.1922 KRW |
1,896,573.4079 |
2,065.0000 KRW |
2,005.0000 KRW |
2,090.0000 KRW |
2,070.0000 KRW |
| 2023-12-05 |
2,067.4241 KRW |
4,758,007.6488 |
2,035.0000 KRW |
2,000.0000 KRW |
2,140.0000 KRW |
2,075.0000 KRW |
| 2023-12-04 |
2,005.3917 KRW |
1,622,929.0159 |
1,995.0000 KRW |
1,975.0000 KRW |
2,040.0000 KRW |
2,030.0000 KRW |
| 2023-12-03 |
1,990.4363 KRW |
662,639.3836 |
2,005.0000 KRW |
1,970.0000 KRW |
2,010.0000 KRW |
1,995.0000 KRW |
| 2023-12-02 |
1,992.7384 KRW |
898,000.7480 |
1,990.0000 KRW |
1,970.0000 KRW |
2,020.0000 KRW |
2,005.0000 KRW |
| 2023-12-01 |
1,974.5184 KRW |
799,160.6224 |
1,950.0000 KRW |
1,930.0000 KRW |
2,010.0000 KRW |
2,005.0000 KRW |
| 2023-11-30 |
1,950.3566 KRW |
1,148,412.1103 |
1,995.0000 KRW |
1,920.0000 KRW |
1,995.0000 KRW |
1,960.0000 KRW |
| 2023-11-29 |
2,033.1684 KRW |
2,922,920.8445 |
2,030.0000 KRW |
1,955.0000 KRW |
2,135.0000 KRW |
1,995.0000 KRW |
| 2023-11-28 |
1,963.1554 KRW |
2,515,067.2235 |
2,025.0000 KRW |
1,900.0000 KRW |
2,040.0000 KRW |
2,025.0000 KRW |
| 2023-11-27 |
2,155.5471 KRW |
12,904,068.4618 |
2,120.0000 KRW |
1,935.0000 KRW |
2,320.0000 KRW |
2,015.0000 KRW |
| 2023-11-26 |
2,121.8695 KRW |
9,539,277.7972 |
2,050.0000 KRW |
2,025.0000 KRW |
2,200.0000 KRW |
2,110.0000 KRW |
| 2023-11-25 |
2,039.6402 KRW |
1,542,305.1878 |
2,060.0000 KRW |
2,010.0000 KRW |
2,070.0000 KRW |
2,045.0000 KRW |
| 2023-11-24 |
2,032.8357 KRW |
3,553,898.6817 |
2,030.0000 KRW |
2,000.0000 KRW |
2,075.0000 KRW |
2,060.0000 KRW |
| 2023-11-23 |
2,000.3657 KRW |
4,451,075.5120 |
1,970.0000 KRW |
1,895.0000 KRW |
2,080.0000 KRW |
2,005.0000 KRW |
| 2023-11-22 |
1,890.3432 KRW |
1,905,839.0114 |
1,860.0000 KRW |
1,805.0000 KRW |
1,990.0000 KRW |
1,980.0000 KRW |
| 2023-11-21 |
1,981.4635 KRW |
2,137,430.5804 |
2,050.0000 KRW |
1,855.0000 KRW |
2,055.0000 KRW |
1,865.0000 KRW |
| 2023-11-20 |
2,064.5563 KRW |
1,873,311.0374 |
2,095.0000 KRW |
2,010.0000 KRW |
2,135.0000 KRW |
2,050.0000 KRW |
| 2023-11-19 |
2,068.8060 KRW |
2,052,406.5794 |
2,125.0000 KRW |
2,035.0000 KRW |
2,125.0000 KRW |
2,090.0000 KRW |
| 2023-11-18 |
2,102.0320 KRW |
12,892,095.2351 |
2,050.0000 KRW |
1,995.0000 KRW |
2,185.0000 KRW |
2,120.0000 KRW |
| 2023-11-17 |
2,024.9460 KRW |
2,699,884.1343 |
2,000.0000 KRW |
1,965.0000 KRW |
2,085.0000 KRW |
2,045.0000 KRW |
| 2023-11-16 |
2,020.5305 KRW |
2,046,586.8640 |
2,065.0000 KRW |
1,985.0000 KRW |
2,065.0000 KRW |
2,005.0000 KRW |
| 2023-11-15 |
2,042.6687 KRW |
5,590,261.5399 |
1,990.0000 KRW |
1,910.0000 KRW |
2,185.0000 KRW |
2,070.0000 KRW |
| 2023-11-14 |
1,973.6724 KRW |
2,561,969.0277 |
2,025.0000 KRW |
1,935.0000 KRW |
2,045.0000 KRW |
1,980.0000 KRW |
| 2023-11-13 |
2,094.4920 KRW |
6,496,304.5043 |
2,110.0000 KRW |
1,995.0000 KRW |
2,240.0000 KRW |
2,030.0000 KRW |
| 2023-11-12 |
2,115.1799 KRW |
14,479,900.0394 |
2,290.0000 KRW |
1,920.0000 KRW |
2,370.0000 KRW |
2,100.0000 KRW |
| 2023-11-11 |
2,493.3010 KRW |
86,300,671.0856 |
2,135.0000 KRW |
2,115.0000 KRW |
2,765.0000 KRW |
2,235.0000 KRW |
| 2023-11-10 |
2,019.8338 KRW |
19,158,313.0255 |
1,905.0000 KRW |
1,885.0000 KRW |
2,145.0000 KRW |
2,080.0000 KRW |
| 2023-11-09 |
1,941.0261 KRW |
7,746,431.0622 |
1,925.0000 KRW |
1,815.0000 KRW |
2,040.0000 KRW |
1,910.0000 KRW |
| 2023-11-08 |
1,905.4180 KRW |
5,087,401.5138 |
1,855.0000 KRW |
1,815.0000 KRW |
1,955.0000 KRW |
1,930.0000 KRW |
| 2023-11-07 |
1,818.7490 KRW |
3,641,462.3368 |
1,890.0000 KRW |
1,765.0000 KRW |
1,895.0000 KRW |
1,850.0000 KRW |
| 2023-11-06 |
1,848.3355 KRW |
16,519,729.4027 |
1,835.0000 KRW |
1,740.0000 KRW |
2,010.0000 KRW |
1,860.0000 KRW |
| 2023-11-05 |
1,972.8524 KRW |
38,761,316.0836 |
1,820.0000 KRW |
1,725.0000 KRW |
2,310.0000 KRW |
1,815.0000 KRW |
| 2023-11-04 |
1,766.6621 KRW |
26,360,249.0084 |
1,605.0000 KRW |
1,575.0000 KRW |
1,910.0000 KRW |
1,825.0000 KRW |
| 2023-11-03 |
1,566.2642 KRW |
2,732,704.0798 |
1,635.0000 KRW |
1,515.0000 KRW |
1,635.0000 KRW |
1,600.0000 KRW |
| 2023-11-02 |
1,585.0894 KRW |
3,790,756.7687 |
1,570.0000 KRW |
1,545.0000 KRW |
1,625.0000 KRW |
1,625.0000 KRW |
| 2023-11-01 |
1,528.8261 KRW |
2,543,149.6403 |
1,545.0000 KRW |
1,495.0000 KRW |
1,565.0000 KRW |
1,565.0000 KRW |
| 2023-10-31 |
1,540.6485 KRW |
4,360,665.9902 |
1,565.0000 KRW |
1,465.0000 KRW |
1,590.0000 KRW |
1,540.0000 KRW |
| 2023-10-30 |
1,538.1884 KRW |
2,347,976.9542 |
1,550.0000 KRW |
1,515.0000 KRW |
1,570.0000 KRW |
1,560.0000 KRW |
| 2023-10-29 |
1,530.0021 KRW |
3,012,466.2741 |
1,510.0000 KRW |
1,490.0000 KRW |
1,555.0000 KRW |
1,550.0000 KRW |
| 2023-10-28 |
1,480.8067 KRW |
2,277,009.3304 |
1,455.0000 KRW |
1,445.0000 KRW |
1,510.0000 KRW |
1,505.0000 KRW |
| 2023-10-27 |
1,434.7804 KRW |
1,243,944.4032 |
1,450.0000 KRW |
1,415.0000 KRW |
1,465.0000 KRW |
1,465.0000 KRW |
| 2023-10-26 |
1,448.9570 KRW |
3,229,537.6169 |
1,475.0000 KRW |
1,415.0000 KRW |
1,485.0000 KRW |
1,445.0000 KRW |
| 2023-10-25 |
1,482.5195 KRW |
3,853,107.3122 |
1,525.0000 KRW |
1,460.0000 KRW |
1,530.0000 KRW |
1,485.0000 KRW |
| 2023-10-24 |
1,541.1858 KRW |
23,498,075.1156 |
1,510.0000 KRW |
1,430.0000 KRW |
1,670.0000 KRW |
1,515.0000 KRW |
| 2023-10-23 |
1,758.7621 KRW |
84,016,962.0375 |
1,610.0000 KRW |
1,495.0000 KRW |
1,920.0000 KRW |
1,535.0000 KRW |
| 2023-10-22 |
1,543.8275 KRW |
29,127,403.9173 |
1,410.0000 KRW |
1,400.0000 KRW |
1,620.0000 KRW |
1,595.0000 KRW |
| 2023-10-21 |
1,395.4124 KRW |
1,408,709.0213 |
1,380.0000 KRW |
1,375.0000 KRW |
1,420.0000 KRW |
1,420.0000 KRW |
| 2023-10-20 |
1,361.8379 KRW |
1,965,964.8256 |
1,315.0000 KRW |
1,300.0000 KRW |
1,400.0000 KRW |
1,385.0000 KRW |