Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
658.1981 KRW |
36,075.2896 AKT |
658.0000 KRW |
657.0000 KRW |
661.0000 KRW |
659.0000 KRW |
| 2025-12-05 |
675.1437 KRW |
778,174.8572 AKT |
690.0000 KRW |
654.0000 KRW |
697.0000 KRW |
664.0000 KRW |
| 2025-12-04 |
705.2319 KRW |
655,389.2562 AKT |
718.0000 KRW |
680.0000 KRW |
721.0000 KRW |
693.0000 KRW |
| 2025-12-03 |
711.4001 KRW |
824,272.6589 AKT |
708.0000 KRW |
703.0000 KRW |
724.0000 KRW |
707.0000 KRW |
| 2025-12-02 |
690.8019 KRW |
846,045.5511 AKT |
675.0000 KRW |
671.0000 KRW |
726.0000 KRW |
711.0000 KRW |
| 2025-12-01 |
691.4617 KRW |
2,180,968.6727 AKT |
754.0000 KRW |
655.0000 KRW |
754.0000 KRW |
674.0000 KRW |
| 2025-11-30 |
785.7897 KRW |
6,261,055.1463 AKT |
759.0000 KRW |
739.0000 KRW |
839.0000 KRW |
763.0000 KRW |
| 2025-11-29 |
769.0989 KRW |
831,107.9362 AKT |
789.0000 KRW |
751.0000 KRW |
792.0000 KRW |
758.0000 KRW |
| 2025-11-28 |
817.7617 KRW |
4,224,255.2663 AKT |
800.0000 KRW |
777.0000 KRW |
858.0000 KRW |
782.0000 KRW |
| 2025-11-27 |
791.9177 KRW |
3,353,839.0179 AKT |
769.0000 KRW |
759.0000 KRW |
826.0000 KRW |
808.0000 KRW |
| 2025-11-26 |
757.9442 KRW |
1,562,787.7069 AKT |
762.0000 KRW |
740.0000 KRW |
774.0000 KRW |
772.0000 KRW |
| 2025-11-25 |
745.1680 KRW |
1,964,961.0320 AKT |
742.0000 KRW |
724.0000 KRW |
762.0000 KRW |
750.0000 KRW |
| 2025-11-24 |
740.8613 KRW |
6,782,106.6872 AKT |
726.0000 KRW |
703.0000 KRW |
777.0000 KRW |
746.0000 KRW |
| 2025-11-23 |
745.5264 KRW |
3,139,625.9002 AKT |
725.0000 KRW |
705.0000 KRW |
782.0000 KRW |
739.0000 KRW |
| 2025-11-22 |
716.7026 KRW |
2,610,085.9454 AKT |
712.0000 KRW |
691.0000 KRW |
736.0000 KRW |
725.0000 KRW |
| 2025-11-21 |
725.9305 KRW |
2,497,966.7894 AKT |
766.0000 KRW |
681.0000 KRW |
779.0000 KRW |
719.0000 KRW |
| 2025-11-20 |
803.0203 KRW |
1,087,305.7661 AKT |
790.0000 KRW |
761.0000 KRW |
833.0000 KRW |
769.0000 KRW |
| 2025-11-19 |
786.2109 KRW |
877,050.7225 AKT |
803.0000 KRW |
752.0000 KRW |
811.0000 KRW |
781.0000 KRW |
| 2025-11-18 |
780.6868 KRW |
1,162,151.7727 AKT |
791.0000 KRW |
767.0000 KRW |
813.0000 KRW |
802.0000 KRW |
| 2025-11-17 |
827.2085 KRW |
1,372,777.4068 AKT |
822.0000 KRW |
788.0000 KRW |
850.0000 KRW |
791.0000 KRW |
| 2025-11-16 |
852.1055 KRW |
932,841.8424 AKT |
866.0000 KRW |
822.0000 KRW |
881.0000 KRW |
829.0000 KRW |
| 2025-11-15 |
867.9255 KRW |
624,142.4969 AKT |
854.0000 KRW |
853.0000 KRW |
879.0000 KRW |
871.0000 KRW |
| 2025-11-14 |
864.2600 KRW |
1,409,071.5788 AKT |
882.0000 KRW |
840.0000 KRW |
894.0000 KRW |
853.0000 KRW |
| 2025-11-13 |
914.4738 KRW |
1,366,687.5523 AKT |
924.0000 KRW |
872.0000 KRW |
935.0000 KRW |
874.0000 KRW |
| 2025-11-12 |
960.2083 KRW |
1,236,916.0151 AKT |
948.0000 KRW |
914.0000 KRW |
989.0000 KRW |
925.0000 KRW |
| 2025-11-11 |
1,000.2318 KRW |
1,645,265.7622 AKT |
1,037.0000 KRW |
962.0000 KRW |
1,047.0000 KRW |
962.0000 KRW |
| 2025-11-10 |
1,023.5683 KRW |
5,530,771.2895 AKT |
955.0000 KRW |
947.0000 KRW |
1,092.0000 KRW |
986.0000 KRW |
| 2025-11-09 |
944.6803 KRW |
1,411,533.6429 AKT |
955.0000 KRW |
907.0000 KRW |
990.0000 KRW |
960.0000 KRW |
| 2025-11-08 |
978.3570 KRW |
1,878,480.8570 AKT |
1,020.0000 KRW |
930.0000 KRW |
1,035.0000 KRW |
956.0000 KRW |
| 2025-11-07 |
873.9486 KRW |
1,270,681.4183 AKT |
844.0000 KRW |
844.0000 KRW |
905.0000 KRW |
873.0000 KRW |
| 2025-11-06 |
846.0493 KRW |
1,618,716.7010 AKT |
878.0000 KRW |
810.0000 KRW |
878.0000 KRW |
846.0000 KRW |
| 2025-11-05 |
851.0487 KRW |
4,792,625.9333 AKT |
857.0000 KRW |
804.0000 KRW |
926.0000 KRW |
871.0000 KRW |
| 2025-11-04 |
862.7402 KRW |
4,629,036.8326 AKT |
906.0000 KRW |
800.0000 KRW |
925.0000 KRW |
858.0000 KRW |
| 2025-11-03 |
979.3627 KRW |
2,754,333.7519 AKT |
1,053.0000 KRW |
922.0000 KRW |
1,056.0000 KRW |
949.0000 KRW |
| 2025-11-02 |
1,050.1577 KRW |
2,606,582.3695 AKT |
1,088.0000 KRW |
1,008.0000 KRW |
1,088.0000 KRW |
1,042.0000 KRW |
| 2025-11-01 |
1,108.0976 KRW |
5,584,272.1759 AKT |
1,072.0000 KRW |
1,057.0000 KRW |
1,140.0000 KRW |
1,086.0000 KRW |
| 2025-10-31 |
1,079.8468 KRW |
3,120,757.0490 AKT |
1,078.0000 KRW |
1,040.0000 KRW |
1,118.0000 KRW |
1,056.0000 KRW |
| 2025-10-30 |
1,116.3964 KRW |
4,955,400.0328 AKT |
1,185.0000 KRW |
1,062.0000 KRW |
1,185.0000 KRW |
1,067.0000 KRW |
| 2025-10-29 |
1,164.5152 KRW |
6,408,587.6571 AKT |
1,205.0000 KRW |
1,133.0000 KRW |
1,214.0000 KRW |
1,213.0000 KRW |
| 2025-10-28 |
1,252.0364 KRW |
74,677,317.8579 AKT |
1,131.0000 KRW |
1,131.0000 KRW |
1,342.0000 KRW |
1,215.0000 KRW |
| 2025-10-27 |
1,210.0139 KRW |
25,257,353.7019 AKT |
1,248.0000 KRW |
1,140.0000 KRW |
1,289.0000 KRW |
1,154.0000 KRW |
| 2025-10-26 |
1,239.9448 KRW |
138,661,024.5910 AKT |
954.0000 KRW |
950.0000 KRW |
1,384.0000 KRW |
1,280.0000 KRW |
| 2025-10-25 |
943.1032 KRW |
830,156.7051 AKT |
961.0000 KRW |
918.0000 KRW |
968.0000 KRW |
966.0000 KRW |
| 2025-10-24 |
951.9890 KRW |
561,073.6239 AKT |
956.0000 KRW |
936.0000 KRW |
972.0000 KRW |
960.0000 KRW |
| 2025-10-23 |
948.1519 KRW |
569,862.6060 AKT |
940.0000 KRW |
925.0000 KRW |
976.0000 KRW |
968.0000 KRW |
| 2025-10-22 |
991.3883 KRW |
1,197,511.8367 AKT |
1,006.0000 KRW |
952.0000 KRW |
1,016.0000 KRW |
955.0000 KRW |
| 2025-10-21 |
1,021.3545 KRW |
984,180.4604 AKT |
1,034.0000 KRW |
1,004.0000 KRW |
1,061.0000 KRW |
1,015.0000 KRW |
| 2025-10-20 |
1,052.5131 KRW |
724,872.4011 AKT |
1,046.0000 KRW |
1,028.0000 KRW |
1,124.0000 KRW |
1,039.0000 KRW |
| 2025-10-19 |
1,027.0746 KRW |
642,939.4371 AKT |
1,029.0000 KRW |
996.0000 KRW |
1,077.0000 KRW |
1,062.0000 KRW |
| 2025-10-18 |
1,034.2670 KRW |
515,915.6808 AKT |
1,040.0000 KRW |
1,011.0000 KRW |
1,052.0000 KRW |
1,030.0000 KRW |