Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
546.2191 KRW |
652,547.5223 AKT |
553.0000 KRW |
536.0000 KRW |
557.0000 KRW |
549.0000 KRW |
| 2026-02-02 |
531.7702 KRW |
1,780,777.9044 AKT |
523.0000 KRW |
507.0000 KRW |
562.0000 KRW |
558.0000 KRW |
| 2026-02-01 |
544.6410 KRW |
2,524,202.6442 AKT |
552.0000 KRW |
516.0000 KRW |
566.0000 KRW |
539.0000 KRW |
| 2026-01-31 |
595.8362 KRW |
2,010,392.7072 AKT |
608.0000 KRW |
562.0000 KRW |
623.0000 KRW |
562.0000 KRW |
| 2026-01-30 |
600.8529 KRW |
1,991,407.7042 AKT |
620.0000 KRW |
585.0000 KRW |
620.0000 KRW |
602.0000 KRW |
| 2026-01-29 |
643.8864 KRW |
3,475,797.6671 AKT |
680.0000 KRW |
603.0000 KRW |
695.0000 KRW |
621.0000 KRW |
| 2026-01-28 |
655.4733 KRW |
4,820,970.6787 AKT |
682.0000 KRW |
638.0000 KRW |
682.0000 KRW |
676.0000 KRW |
| 2026-01-27 |
736.5164 KRW |
61,253,496.7061 AKT |
648.0000 KRW |
648.0000 KRW |
823.0000 KRW |
673.0000 KRW |
| 2026-01-26 |
619.4794 KRW |
2,811,100.0633 AKT |
606.0000 KRW |
603.0000 KRW |
638.0000 KRW |
630.0000 KRW |
| 2026-01-25 |
627.5244 KRW |
2,690,995.9792 AKT |
624.0000 KRW |
596.0000 KRW |
652.0000 KRW |
601.0000 KRW |
| 2026-01-24 |
627.8712 KRW |
415,060.2702 AKT |
633.0000 KRW |
620.0000 KRW |
637.0000 KRW |
623.0000 KRW |
| 2026-01-23 |
633.4352 KRW |
824,616.4268 AKT |
629.0000 KRW |
623.0000 KRW |
642.0000 KRW |
638.0000 KRW |
| 2026-01-22 |
642.7170 KRW |
1,655,054.6917 AKT |
630.0000 KRW |
616.0000 KRW |
669.0000 KRW |
629.0000 KRW |
| 2026-01-21 |
620.2989 KRW |
739,714.9652 AKT |
608.0000 KRW |
606.0000 KRW |
639.0000 KRW |
633.0000 KRW |
| 2026-01-20 |
628.0065 KRW |
1,118,243.9672 AKT |
646.0000 KRW |
610.0000 KRW |
646.0000 KRW |
615.0000 KRW |
| 2026-01-19 |
645.9335 KRW |
1,454,493.2109 AKT |
658.0000 KRW |
627.0000 KRW |
663.0000 KRW |
645.0000 KRW |
| 2026-01-18 |
685.9601 KRW |
1,584,604.1329 AKT |
705.0000 KRW |
672.0000 KRW |
705.0000 KRW |
684.0000 KRW |
| 2026-01-17 |
701.0349 KRW |
2,119,068.9318 AKT |
688.0000 KRW |
672.0000 KRW |
728.0000 KRW |
708.0000 KRW |
| 2026-01-16 |
698.6349 KRW |
1,340,717.8846 AKT |
707.0000 KRW |
688.0000 KRW |
710.0000 KRW |
689.0000 KRW |
| 2026-01-15 |
743.3032 KRW |
5,853,653.1922 AKT |
757.0000 KRW |
695.0000 KRW |
790.0000 KRW |
709.0000 KRW |
| 2026-01-14 |
786.1740 KRW |
3,291,877.6548 AKT |
808.0000 KRW |
754.0000 KRW |
825.0000 KRW |
754.0000 KRW |
| 2026-01-13 |
732.2318 KRW |
5,879,388.9820 AKT |
692.0000 KRW |
683.0000 KRW |
781.0000 KRW |
776.0000 KRW |
| 2026-01-12 |
708.9831 KRW |
12,882,676.0047 AKT |
745.0000 KRW |
679.0000 KRW |
765.0000 KRW |
684.0000 KRW |
| 2026-01-11 |
761.4804 KRW |
72,860,180.4136 AKT |
706.0000 KRW |
694.0000 KRW |
820.0000 KRW |
744.0000 KRW |
| 2026-01-10 |
722.5924 KRW |
67,668,214.0318 AKT |
631.0000 KRW |
623.0000 KRW |
781.0000 KRW |
694.0000 KRW |
| 2026-01-09 |
626.8257 KRW |
2,472,276.1285 AKT |
612.0000 KRW |
609.0000 KRW |
652.0000 KRW |
622.0000 KRW |
| 2026-01-08 |
608.0810 KRW |
1,124,254.8961 AKT |
621.0000 KRW |
588.0000 KRW |
628.0000 KRW |
609.0000 KRW |
| 2026-01-07 |
638.9390 KRW |
1,061,610.3778 AKT |
665.0000 KRW |
614.0000 KRW |
665.0000 KRW |
618.0000 KRW |
| 2026-01-06 |
643.7724 KRW |
1,805,641.2543 AKT |
640.0000 KRW |
623.0000 KRW |
673.0000 KRW |
659.0000 KRW |
| 2026-01-05 |
618.4798 KRW |
1,616,792.2820 AKT |
617.0000 KRW |
605.0000 KRW |
638.0000 KRW |
622.0000 KRW |
| 2026-01-04 |
616.7207 KRW |
3,566,285.3100 AKT |
600.0000 KRW |
584.0000 KRW |
644.0000 KRW |
613.0000 KRW |
| 2026-01-03 |
559.8065 KRW |
745,455.0277 AKT |
563.0000 KRW |
548.0000 KRW |
573.0000 KRW |
568.0000 KRW |
| 2026-01-02 |
539.7507 KRW |
776,074.9277 AKT |
541.0000 KRW |
529.0000 KRW |
554.0000 KRW |
552.0000 KRW |
| 2026-01-01 |
515.7856 KRW |
802,365.5785 AKT |
517.0000 KRW |
503.0000 KRW |
539.0000 KRW |
538.0000 KRW |
| 2025-12-31 |
544.8225 KRW |
1,180,138.2682 AKT |
541.0000 KRW |
535.0000 KRW |
555.0000 KRW |
535.0000 KRW |
| 2025-12-30 |
544.0482 KRW |
659,952.9532 AKT |
549.0000 KRW |
537.0000 KRW |
549.0000 KRW |
543.0000 KRW |
| 2025-12-29 |
553.8382 KRW |
1,210,748.7061 AKT |
546.0000 KRW |
543.0000 KRW |
563.0000 KRW |
548.0000 KRW |
| 2025-12-28 |
549.2120 KRW |
1,124,209.1435 AKT |
555.0000 KRW |
541.0000 KRW |
559.0000 KRW |
545.0000 KRW |
| 2025-12-27 |
541.3059 KRW |
402,571.1646 AKT |
538.0000 KRW |
533.0000 KRW |
550.0000 KRW |
550.0000 KRW |
| 2025-12-26 |
542.6496 KRW |
503,408.2428 AKT |
540.0000 KRW |
533.0000 KRW |
549.0000 KRW |
534.0000 KRW |
| 2025-12-25 |
548.7008 KRW |
452,522.9831 AKT |
544.0000 KRW |
544.0000 KRW |
554.0000 KRW |
550.0000 KRW |
| 2025-12-24 |
541.7201 KRW |
435,051.4510 AKT |
554.0000 KRW |
532.0000 KRW |
554.0000 KRW |
545.0000 KRW |
| 2025-12-23 |
553.5061 KRW |
667,534.9142 AKT |
562.0000 KRW |
543.0000 KRW |
563.0000 KRW |
552.0000 KRW |
| 2025-12-22 |
566.8216 KRW |
4,570,979.3985 AKT |
546.0000 KRW |
544.0000 KRW |
609.0000 KRW |
557.0000 KRW |
| 2025-12-21 |
553.6274 KRW |
1,071,774.1797 AKT |
562.0000 KRW |
541.0000 KRW |
567.0000 KRW |
546.0000 KRW |
| 2025-12-20 |
564.4964 KRW |
794,165.0920 AKT |
567.0000 KRW |
557.0000 KRW |
574.0000 KRW |
563.0000 KRW |
| 2025-12-19 |
542.5779 KRW |
803,475.4664 AKT |
528.0000 KRW |
518.0000 KRW |
562.0000 KRW |
561.0000 KRW |
| 2025-12-18 |
548.9195 KRW |
1,393,169.3851 AKT |
574.0000 KRW |
522.0000 KRW |
576.0000 KRW |
529.0000 KRW |
| 2025-12-17 |
594.2717 KRW |
780,543.3089 AKT |
602.0000 KRW |
578.0000 KRW |
608.0000 KRW |
582.0000 KRW |
| 2025-12-16 |
597.8423 KRW |
710,914.6258 AKT |
608.0000 KRW |
588.0000 KRW |
608.0000 KRW |
599.0000 KRW |