Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
541.6473 KRW |
390,666.8849 AKT |
554.0000 KRW |
532.0000 KRW |
554.0000 KRW |
538.0000 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 |
| 2025-12-15 |
628.5029 KRW |
828,029.2318 AKT |
650.0000 KRW |
602.0000 KRW |
659.0000 KRW |
616.0000 KRW |
| 2025-12-14 |
663.8542 KRW |
812,437.6900 AKT |
671.0000 KRW |
650.0000 KRW |
679.0000 KRW |
652.0000 KRW |
| 2025-12-13 |
680.7524 KRW |
2,111,359.7214 AKT |
665.0000 KRW |
660.0000 KRW |
699.0000 KRW |
666.0000 KRW |
| 2025-12-12 |
658.9959 KRW |
1,141,884.2847 AKT |
655.0000 KRW |
645.0000 KRW |
674.0000 KRW |
660.0000 KRW |
| 2025-12-11 |
640.2297 KRW |
624,225.0980 AKT |
654.0000 KRW |
628.0000 KRW |
659.0000 KRW |
654.0000 KRW |
| 2025-12-10 |
662.0711 KRW |
474,996.6579 AKT |
675.0000 KRW |
647.0000 KRW |
678.0000 KRW |
664.0000 KRW |
| 2025-12-09 |
659.8473 KRW |
758,539.1695 AKT |
661.0000 KRW |
641.0000 KRW |
683.0000 KRW |
680.0000 KRW |
| 2025-12-08 |
655.9294 KRW |
567,573.1755 AKT |
646.0000 KRW |
642.0000 KRW |
670.0000 KRW |
658.0000 KRW |
| 2025-12-07 |
648.8877 KRW |
640,295.3413 AKT |
663.0000 KRW |
631.0000 KRW |
669.0000 KRW |
656.0000 KRW |
| 2025-12-06 |
656.6596 KRW |
508,228.8099 AKT |
658.0000 KRW |
649.0000 KRW |
664.0000 KRW |
660.0000 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 |