Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
1,911.6969 KRW |
2,221,130.4309 AKT |
1,945.0000 KRW |
1,793.0000 KRW |
1,997.0000 KRW |
1,809.0000 KRW |
| 2025-07-27 |
1,919.4929 KRW |
899,311.0049 AKT |
1,890.0000 KRW |
1,878.0000 KRW |
1,949.0000 KRW |
1,943.0000 KRW |
| 2025-07-26 |
1,870.3338 KRW |
492,133.2514 AKT |
1,865.0000 KRW |
1,839.0000 KRW |
1,908.0000 KRW |
1,886.0000 KRW |
| 2025-07-25 |
1,818.2773 KRW |
955,302.8129 AKT |
1,845.0000 KRW |
1,777.0000 KRW |
1,860.0000 KRW |
1,838.0000 KRW |
| 2025-07-24 |
1,879.4393 KRW |
3,369,883.6570 AKT |
1,859.0000 KRW |
1,750.0000 KRW |
1,982.0000 KRW |
1,833.0000 KRW |
| 2025-07-23 |
1,925.5916 KRW |
1,785,141.3752 AKT |
2,027.0000 KRW |
1,813.0000 KRW |
2,027.0000 KRW |
1,867.0000 KRW |
| 2025-07-22 |
1,994.1621 KRW |
2,609,211.0562 AKT |
2,086.0000 KRW |
1,946.0000 KRW |
2,086.0000 KRW |
2,009.0000 KRW |
| 2025-07-21 |
2,073.4300 KRW |
4,373,538.2630 AKT |
2,040.0000 KRW |
2,025.0000 KRW |
2,115.0000 KRW |
2,070.0000 KRW |
| 2025-07-20 |
2,022.4667 KRW |
11,516,773.1319 AKT |
1,890.0000 KRW |
1,876.0000 KRW |
2,144.0000 KRW |
2,059.0000 KRW |
| 2025-07-19 |
1,857.6097 KRW |
997,873.9127 AKT |
1,872.0000 KRW |
1,818.0000 KRW |
1,903.0000 KRW |
1,858.0000 KRW |
| 2025-07-18 |
1,904.1917 KRW |
2,556,292.9831 AKT |
1,884.0000 KRW |
1,844.0000 KRW |
1,951.0000 KRW |
1,884.0000 KRW |
| 2025-07-17 |
1,877.1087 KRW |
1,881,302.5456 AKT |
1,898.0000 KRW |
1,824.0000 KRW |
1,924.0000 KRW |
1,858.0000 KRW |
| 2025-07-16 |
1,881.0188 KRW |
1,765,555.9713 AKT |
1,899.0000 KRW |
1,838.0000 KRW |
1,939.0000 KRW |
1,920.0000 KRW |
| 2025-07-15 |
1,837.6644 KRW |
2,247,749.5781 AKT |
1,886.0000 KRW |
1,775.0000 KRW |
1,895.0000 KRW |
1,879.0000 KRW |
| 2025-07-14 |
1,828.8048 KRW |
3,749,452.3946 AKT |
1,855.0000 KRW |
1,769.0000 KRW |
1,902.0000 KRW |
1,872.0000 KRW |
| 2025-07-13 |
1,993.8848 KRW |
34,210,887.6421 AKT |
1,779.0000 KRW |
1,779.0000 KRW |
2,222.0000 KRW |
1,847.0000 KRW |
| 2025-07-12 |
1,802.0292 KRW |
18,912,022.9085 AKT |
1,612.0000 KRW |
1,603.0000 KRW |
2,053.0000 KRW |
1,764.0000 KRW |
| 2025-07-11 |
1,660.0630 KRW |
1,990,278.7600 AKT |
1,629.0000 KRW |
1,591.0000 KRW |
1,704.0000 KRW |
1,652.0000 KRW |
| 2025-07-10 |
1,572.9148 KRW |
2,669,279.9957 AKT |
1,539.0000 KRW |
1,506.0000 KRW |
1,636.0000 KRW |
1,601.0000 KRW |
| 2025-07-09 |
1,514.1220 KRW |
5,076,346.4840 AKT |
1,461.0000 KRW |
1,460.0000 KRW |
1,542.0000 KRW |
1,535.0000 KRW |
| 2025-07-08 |
1,454.0948 KRW |
709,988.6933 AKT |
1,449.0000 KRW |
1,431.0000 KRW |
1,474.0000 KRW |
1,460.0000 KRW |
| 2025-07-07 |
1,452.7112 KRW |
732,158.7149 AKT |
1,464.0000 KRW |
1,430.0000 KRW |
1,472.0000 KRW |
1,437.0000 KRW |
| 2025-07-06 |
1,461.3092 KRW |
1,272,423.0647 AKT |
1,499.0000 KRW |
1,435.0000 KRW |
1,501.0000 KRW |
1,462.0000 KRW |
| 2025-07-05 |
1,528.2741 KRW |
4,512,901.4036 AKT |
1,485.0000 KRW |
1,479.0000 KRW |
1,567.0000 KRW |
1,483.0000 KRW |
| 2025-07-04 |
1,495.1817 KRW |
5,465,310.4652 AKT |
1,441.0000 KRW |
1,430.0000 KRW |
1,568.0000 KRW |
1,463.0000 KRW |
| 2025-07-03 |
1,454.3663 KRW |
805,546.6217 AKT |
1,434.0000 KRW |
1,415.0000 KRW |
1,480.0000 KRW |
1,444.0000 KRW |
| 2025-07-02 |
1,396.6766 KRW |
841,911.0266 AKT |
1,360.0000 KRW |
1,346.0000 KRW |
1,467.0000 KRW |
1,429.0000 KRW |
| 2025-07-01 |
1,386.7003 KRW |
647,100.8301 AKT |
1,428.0000 KRW |
1,358.0000 KRW |
1,434.0000 KRW |
1,381.0000 KRW |
| 2025-06-30 |
1,485.2830 KRW |
559,182.0877 AKT |
1,528.0000 KRW |
1,421.0000 KRW |
1,533.0000 KRW |
1,441.0000 KRW |
| 2025-06-29 |
1,491.4592 KRW |
263,432.5082 AKT |
1,495.0000 KRW |
1,467.0000 KRW |
1,515.0000 KRW |
1,480.0000 KRW |
| 2025-06-28 |
1,470.6085 KRW |
322,872.4621 AKT |
1,470.0000 KRW |
1,448.0000 KRW |
1,507.0000 KRW |
1,482.0000 KRW |
| 2025-06-27 |
1,450.8576 KRW |
595,083.4072 AKT |
1,439.0000 KRW |
1,418.0000 KRW |
1,481.0000 KRW |
1,449.0000 KRW |
| 2025-06-26 |
1,455.0993 KRW |
937,124.3454 AKT |
1,477.0000 KRW |
1,409.0000 KRW |
1,508.0000 KRW |
1,433.0000 KRW |
| 2025-06-25 |
1,492.0748 KRW |
727,370.5627 AKT |
1,527.0000 KRW |
1,463.0000 KRW |
1,533.0000 KRW |
1,465.0000 KRW |
| 2025-06-24 |
1,533.4039 KRW |
990,372.6921 AKT |
1,521.0000 KRW |
1,503.0000 KRW |
1,580.0000 KRW |
1,507.0000 KRW |
| 2025-06-23 |
1,435.3591 KRW |
2,115,225.3686 AKT |
1,347.0000 KRW |
1,345.0000 KRW |
1,513.0000 KRW |
1,513.0000 KRW |
| 2025-06-22 |
1,405.9709 KRW |
933,696.4010 AKT |
1,436.0000 KRW |
1,322.0000 KRW |
1,486.0000 KRW |
1,329.0000 KRW |
| 2025-06-21 |
1,450.7120 KRW |
555,518.8808 AKT |
1,491.0000 KRW |
1,390.0000 KRW |
1,514.0000 KRW |
1,412.0000 KRW |
| 2025-06-20 |
1,544.2391 KRW |
537,338.2922 AKT |
1,566.0000 KRW |
1,497.0000 KRW |
1,575.0000 KRW |
1,498.0000 KRW |
| 2025-06-19 |
1,560.6076 KRW |
441,445.0619 AKT |
1,581.0000 KRW |
1,537.0000 KRW |
1,591.0000 KRW |
1,569.0000 KRW |
| 2025-06-18 |
1,572.1466 KRW |
751,143.3936 AKT |
1,552.0000 KRW |
1,531.0000 KRW |
1,620.0000 KRW |
1,537.0000 KRW |
| 2025-06-17 |
1,595.8249 KRW |
1,000,783.8362 AKT |
1,648.0000 KRW |
1,536.0000 KRW |
1,651.0000 KRW |
1,547.0000 KRW |
| 2025-06-16 |
1,714.2129 KRW |
617,460.3081 AKT |
1,700.0000 KRW |
1,684.0000 KRW |
1,736.0000 KRW |
1,728.0000 KRW |
| 2025-06-15 |
1,684.2233 KRW |
253,174.4172 AKT |
1,688.0000 KRW |
1,663.0000 KRW |
1,708.0000 KRW |
1,689.0000 KRW |
| 2025-06-14 |
1,695.3434 KRW |
159,689.2875 AKT |
1,704.0000 KRW |
1,680.0000 KRW |
1,714.0000 KRW |
1,694.0000 KRW |
| 2025-06-13 |
1,683.4355 KRW |
894,260.5203 AKT |
1,750.0000 KRW |
1,633.0000 KRW |
1,752.0000 KRW |
1,704.0000 KRW |
| 2025-06-12 |
1,812.2720 KRW |
604,166.2063 AKT |
1,866.0000 KRW |
1,771.0000 KRW |
1,866.0000 KRW |
1,776.0000 KRW |
| 2025-06-11 |
1,914.8953 KRW |
869,758.9325 AKT |
1,963.0000 KRW |
1,880.0000 KRW |
1,971.0000 KRW |
1,888.0000 KRW |
| 2025-06-10 |
1,838.3325 KRW |
397,960.8351 AKT |
1,834.0000 KRW |
1,816.0000 KRW |
1,872.0000 KRW |
1,858.0000 KRW |
| 2025-06-09 |
1,746.6927 KRW |
794,721.1865 AKT |
1,742.0000 KRW |
1,693.0000 KRW |
1,833.0000 KRW |
1,830.0000 KRW |