Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
814.2532 KRW |
4,161,133.0755 |
851.0000 KRW |
786.0000 KRW |
859.0000 KRW |
798.0000 KRW |
| 2025-12-17 |
892.0221 KRW |
39,693,993.4614 |
775.0000 KRW |
775.0000 KRW |
971.0000 KRW |
832.0000 KRW |
| 2025-12-16 |
787.2568 KRW |
2,924,127.5364 |
761.0000 KRW |
745.0000 KRW |
824.0000 KRW |
786.0000 KRW |
| 2025-12-15 |
831.9752 KRW |
2,747,965.0396 |
822.0000 KRW |
755.0000 KRW |
882.0000 KRW |
762.0000 KRW |
| 2025-12-14 |
845.7988 KRW |
1,171,176.6458 |
865.0000 KRW |
823.0000 KRW |
868.0000 KRW |
824.0000 KRW |
| 2025-12-13 |
900.1805 KRW |
12,345,350.3520 |
827.0000 KRW |
826.0000 KRW |
988.0000 KRW |
859.0000 KRW |
| 2025-12-12 |
847.5185 KRW |
410,053.8291 |
839.0000 KRW |
823.0000 KRW |
868.0000 KRW |
831.0000 KRW |
| 2025-12-11 |
868.4718 KRW |
1,498,459.3772 |
865.0000 KRW |
821.0000 KRW |
907.0000 KRW |
853.0000 KRW |
| 2025-12-10 |
871.0149 KRW |
218,675.3166 |
874.0000 KRW |
863.0000 KRW |
883.0000 KRW |
869.0000 KRW |
| 2025-12-09 |
870.6717 KRW |
203,383.6623 |
867.0000 KRW |
860.0000 KRW |
889.0000 KRW |
889.0000 KRW |
| 2025-12-08 |
870.3779 KRW |
136,774.8075 |
872.0000 KRW |
863.0000 KRW |
877.0000 KRW |
873.0000 KRW |
| 2025-12-07 |
876.8948 KRW |
279,605.8724 |
886.0000 KRW |
852.0000 KRW |
890.0000 KRW |
875.0000 KRW |
| 2025-12-06 |
914.6075 KRW |
2,601,145.8716 |
882.0000 KRW |
872.0000 KRW |
955.0000 KRW |
889.0000 KRW |
| 2025-12-05 |
894.7560 KRW |
222,957.9820 |
911.0000 KRW |
874.0000 KRW |
911.0000 KRW |
882.0000 KRW |
| 2025-12-04 |
914.6314 KRW |
170,010.8580 |
915.0000 KRW |
905.0000 KRW |
930.0000 KRW |
922.0000 KRW |
| 2025-12-03 |
913.1100 KRW |
195,043.1525 |
910.0000 KRW |
895.0000 KRW |
927.0000 KRW |
914.0000 KRW |
| 2025-12-02 |
884.3262 KRW |
371,051.7213 |
871.0000 KRW |
848.0000 KRW |
928.0000 KRW |
912.0000 KRW |
| 2025-12-01 |
879.6517 KRW |
1,283,961.6748 |
944.0000 KRW |
849.0000 KRW |
948.0000 KRW |
857.0000 KRW |
| 2025-11-30 |
986.3735 KRW |
1,600,673.0203 |
1,007.0000 KRW |
937.0000 KRW |
1,060.0000 KRW |
960.0000 KRW |
| 2025-11-29 |
977.2138 KRW |
2,491,804.8164 |
932.0000 KRW |
925.0000 KRW |
1,021.0000 KRW |
1,005.0000 KRW |
| 2025-11-28 |
927.2584 KRW |
533,145.8292 |
928.0000 KRW |
917.0000 KRW |
941.0000 KRW |
928.0000 KRW |
| 2025-11-27 |
922.3980 KRW |
749,588.3030 |
917.0000 KRW |
908.0000 KRW |
940.0000 KRW |
930.0000 KRW |
| 2025-11-26 |
915.5181 KRW |
1,863,143.6880 |
891.0000 KRW |
886.0000 KRW |
934.0000 KRW |
890.0000 KRW |
| 2025-11-25 |
892.4825 KRW |
306,619.8891 |
892.0000 KRW |
882.0000 KRW |
903.0000 KRW |
896.0000 KRW |
| 2025-11-24 |
879.1189 KRW |
489,254.3813 |
889.0000 KRW |
860.0000 KRW |
894.0000 KRW |
891.0000 KRW |
| 2025-11-23 |
912.8539 KRW |
4,335,322.2266 |
860.0000 KRW |
858.0000 KRW |
969.0000 KRW |
887.0000 KRW |
| 2025-11-22 |
874.1486 KRW |
1,932,514.0063 |
847.0000 KRW |
838.0000 KRW |
913.0000 KRW |
850.0000 KRW |
| 2025-11-21 |
839.0175 KRW |
965,042.5678 |
863.0000 KRW |
785.0000 KRW |
896.0000 KRW |
844.0000 KRW |
| 2025-11-20 |
902.0106 KRW |
591,863.2445 |
899.0000 KRW |
886.0000 KRW |
929.0000 KRW |
891.0000 KRW |
| 2025-11-19 |
900.2758 KRW |
283,126.6982 |
906.0000 KRW |
890.0000 KRW |
916.0000 KRW |
890.0000 KRW |
| 2025-11-18 |
913.5391 KRW |
519,645.9550 |
902.0000 KRW |
894.0000 KRW |
934.0000 KRW |
916.0000 KRW |
| 2025-11-17 |
912.9071 KRW |
325,890.6496 |
916.0000 KRW |
903.0000 KRW |
930.0000 KRW |
905.0000 KRW |
| 2025-11-16 |
963.3905 KRW |
300,165.1082 |
981.0000 KRW |
942.0000 KRW |
992.0000 KRW |
943.0000 KRW |
| 2025-11-15 |
987.4838 KRW |
140,372.7419 |
980.0000 KRW |
976.0000 KRW |
998.0000 KRW |
983.0000 KRW |
| 2025-11-14 |
987.6233 KRW |
613,626.4558 |
1,020.0000 KRW |
946.0000 KRW |
1,034.0000 KRW |
995.0000 KRW |
| 2025-11-13 |
1,068.7087 KRW |
591,004.1701 |
1,102.0000 KRW |
1,010.0000 KRW |
1,105.0000 KRW |
1,020.0000 KRW |
| 2025-11-12 |
1,096.4372 KRW |
1,287,234.7574 |
1,082.0000 KRW |
1,059.0000 KRW |
1,119.0000 KRW |
1,098.0000 KRW |
| 2025-11-11 |
1,053.4259 KRW |
2,415,867.9954 |
1,026.0000 KRW |
1,022.0000 KRW |
1,096.0000 KRW |
1,061.0000 KRW |
| 2025-11-10 |
1,032.9441 KRW |
646,989.9750 |
1,029.0000 KRW |
1,016.0000 KRW |
1,047.0000 KRW |
1,027.0000 KRW |
| 2025-11-09 |
1,070.6957 KRW |
5,512,233.2110 |
1,004.0000 KRW |
1,001.0000 KRW |
1,150.0000 KRW |
1,037.0000 KRW |
| 2025-11-08 |
1,019.6664 KRW |
782,771.8925 |
1,013.0000 KRW |
990.0000 KRW |
1,047.0000 KRW |
1,009.0000 KRW |
| 2025-11-07 |
951.2060 KRW |
809,954.8374 |
936.0000 KRW |
927.0000 KRW |
995.0000 KRW |
993.0000 KRW |
| 2025-11-06 |
968.5418 KRW |
4,485,965.9908 |
921.0000 KRW |
905.0000 KRW |
1,035.0000 KRW |
936.0000 KRW |
| 2025-11-05 |
891.7570 KRW |
1,528,441.4101 |
911.0000 KRW |
845.0000 KRW |
936.0000 KRW |
905.0000 KRW |
| 2025-11-04 |
929.4382 KRW |
1,383,697.6614 |
980.0000 KRW |
900.0000 KRW |
1,001.0000 KRW |
916.0000 KRW |
| 2025-11-03 |
1,087.8668 KRW |
1,935,362.6020 |
1,121.0000 KRW |
994.0000 KRW |
1,170.0000 KRW |
994.0000 KRW |
| 2025-11-02 |
1,136.7585 KRW |
185,101.7972 |
1,125.0000 KRW |
1,120.0000 KRW |
1,149.0000 KRW |
1,121.0000 KRW |
| 2025-11-01 |
1,116.7265 KRW |
110,488.2901 |
1,117.0000 KRW |
1,100.0000 KRW |
1,133.0000 KRW |
1,129.0000 KRW |
| 2025-10-31 |
1,111.8668 KRW |
207,865.9176 |
1,123.0000 KRW |
1,099.0000 KRW |
1,126.0000 KRW |
1,119.0000 KRW |
| 2025-10-30 |
1,130.7901 KRW |
276,865.7986 |
1,151.0000 KRW |
1,114.0000 KRW |
1,154.0000 KRW |
1,126.0000 KRW |