Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
1,868.8987 KRW |
1,981,157.5093 |
1,925.0000 KRW |
1,830.0000 KRW |
1,925.0000 KRW |
1,840.0000 KRW |
| 2024-01-06 |
1,918.3882 KRW |
9,020,921.8989 |
1,835.0000 KRW |
1,805.0000 KRW |
1,975.0000 KRW |
1,910.0000 KRW |
| 2024-01-05 |
1,841.4095 KRW |
488,703.7242 |
1,885.0000 KRW |
1,805.0000 KRW |
1,890.0000 KRW |
1,840.0000 KRW |
| 2024-01-04 |
1,871.9217 KRW |
734,329.5008 |
1,905.0000 KRW |
1,830.0000 KRW |
1,930.0000 KRW |
1,885.0000 KRW |
| 2024-01-03 |
1,915.6831 KRW |
2,393,138.4906 |
1,985.0000 KRW |
1,765.0000 KRW |
2,010.0000 KRW |
1,915.0000 KRW |
| 2024-01-02 |
1,997.6043 KRW |
3,897,809.6286 |
1,930.0000 KRW |
1,920.0000 KRW |
2,050.0000 KRW |
1,970.0000 KRW |
| 2024-01-01 |
1,918.0524 KRW |
507,697.7039 |
1,935.0000 KRW |
1,900.0000 KRW |
1,935.0000 KRW |
1,935.0000 KRW |
| 2023-12-31 |
1,914.8818 KRW |
461,009.6223 |
1,915.0000 KRW |
1,895.0000 KRW |
1,935.0000 KRW |
1,930.0000 KRW |
| 2023-12-30 |
1,908.7925 KRW |
497,114.5359 |
1,925.0000 KRW |
1,885.0000 KRW |
1,925.0000 KRW |
1,910.0000 KRW |
| 2023-12-29 |
1,925.9557 KRW |
990,562.3254 |
1,930.0000 KRW |
1,890.0000 KRW |
1,955.0000 KRW |
1,920.0000 KRW |
| 2023-12-28 |
1,936.1033 KRW |
645,540.1894 |
1,960.0000 KRW |
1,910.0000 KRW |
1,970.0000 KRW |
1,935.0000 KRW |
| 2023-12-27 |
1,926.7481 KRW |
1,070,098.1261 |
1,950.0000 KRW |
1,885.0000 KRW |
1,970.0000 KRW |
1,965.0000 KRW |
| 2023-12-26 |
1,960.3387 KRW |
1,013,845.1747 |
1,995.0000 KRW |
1,910.0000 KRW |
1,995.0000 KRW |
1,950.0000 KRW |
| 2023-12-25 |
1,991.0804 KRW |
675,180.3062 |
1,995.0000 KRW |
1,960.0000 KRW |
2,010.0000 KRW |
2,000.0000 KRW |
| 2023-12-24 |
2,003.2262 KRW |
815,597.8285 |
2,015.0000 KRW |
1,970.0000 KRW |
2,035.0000 KRW |
1,995.0000 KRW |
| 2023-12-23 |
2,009.8471 KRW |
1,308,945.6511 |
2,000.0000 KRW |
1,970.0000 KRW |
2,045.0000 KRW |
2,010.0000 KRW |
| 2023-12-22 |
1,985.9122 KRW |
828,479.0405 |
2,000.0000 KRW |
1,945.0000 KRW |
2,015.0000 KRW |
2,005.0000 KRW |
| 2023-12-21 |
1,979.6323 KRW |
1,216,552.3094 |
1,975.0000 KRW |
1,950.0000 KRW |
2,035.0000 KRW |
1,995.0000 KRW |
| 2023-12-20 |
1,944.8461 KRW |
901,072.3684 |
1,940.0000 KRW |
1,905.0000 KRW |
1,985.0000 KRW |
1,970.0000 KRW |
| 2023-12-19 |
1,947.8018 KRW |
979,839.3924 |
1,960.0000 KRW |
1,900.0000 KRW |
1,970.0000 KRW |
1,940.0000 KRW |
| 2023-12-18 |
1,919.8685 KRW |
1,710,275.6309 |
2,025.0000 KRW |
1,830.0000 KRW |
2,040.0000 KRW |
1,970.0000 KRW |
| 2023-12-17 |
2,031.1029 KRW |
548,651.4941 |
2,040.0000 KRW |
2,010.0000 KRW |
2,055.0000 KRW |
2,025.0000 KRW |
| 2023-12-16 |
2,042.4772 KRW |
714,360.4089 |
2,055.0000 KRW |
2,005.0000 KRW |
2,070.0000 KRW |
2,055.0000 KRW |
| 2023-12-15 |
2,085.1878 KRW |
868,715.3054 |
2,115.0000 KRW |
2,045.0000 KRW |
2,120.0000 KRW |
2,075.0000 KRW |
| 2023-12-14 |
2,078.2506 KRW |
876,400.0126 |
2,090.0000 KRW |
2,050.0000 KRW |
2,105.0000 KRW |
2,095.0000 KRW |
| 2023-12-13 |
2,041.7049 KRW |
1,623,069.2029 |
2,085.0000 KRW |
1,990.0000 KRW |
2,115.0000 KRW |
2,100.0000 KRW |
| 2023-12-12 |
2,064.3253 KRW |
1,839,561.6751 |
2,070.0000 KRW |
2,025.0000 KRW |
2,100.0000 KRW |
2,095.0000 KRW |
| 2023-12-11 |
2,141.7024 KRW |
6,582,933.1720 |
2,160.0000 KRW |
2,010.0000 KRW |
2,265.0000 KRW |
2,075.0000 KRW |
| 2023-12-10 |
2,136.6570 KRW |
2,068,730.3122 |
2,185.0000 KRW |
2,060.0000 KRW |
2,200.0000 KRW |
2,170.0000 KRW |
| 2023-12-09 |
2,166.0168 KRW |
2,775,845.2353 |
2,185.0000 KRW |
2,135.0000 KRW |
2,215.0000 KRW |
2,180.0000 KRW |
| 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 |