Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
900.9302 KRW |
126,720.7745 |
911.0000 KRW |
888.0000 KRW |
911.0000 KRW |
896.0000 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 |
| 2025-10-29 |
1,153.0879 KRW |
108,742.7855 |
1,165.0000 KRW |
1,145.0000 KRW |
1,166.0000 KRW |
1,151.0000 KRW |
| 2025-10-28 |
1,168.1098 KRW |
188,070.1063 |
1,164.0000 KRW |
1,155.0000 KRW |
1,194.0000 KRW |
1,173.0000 KRW |
| 2025-10-27 |
1,168.8674 KRW |
443,429.0083 |
1,165.0000 KRW |
1,153.0000 KRW |
1,198.0000 KRW |
1,175.0000 KRW |
| 2025-10-26 |
1,145.3508 KRW |
193,674.3685 |
1,140.0000 KRW |
1,136.0000 KRW |
1,157.0000 KRW |
1,151.0000 KRW |
| 2025-10-25 |
1,145.4027 KRW |
153,644.7793 |
1,153.0000 KRW |
1,135.0000 KRW |
1,160.0000 KRW |
1,139.0000 KRW |
| 2025-10-24 |
1,161.9409 KRW |
200,121.4487 |
1,157.0000 KRW |
1,150.0000 KRW |
1,174.0000 KRW |
1,158.0000 KRW |
| 2025-10-23 |
1,156.4514 KRW |
128,986.8659 |
1,152.0000 KRW |
1,146.0000 KRW |
1,169.0000 KRW |
1,161.0000 KRW |
| 2025-10-22 |
1,175.2256 KRW |
178,275.8650 |
1,188.0000 KRW |
1,163.0000 KRW |
1,197.0000 KRW |
1,169.0000 KRW |
| 2025-10-21 |
1,194.7565 KRW |
328,618.0711 |
1,208.0000 KRW |
1,180.0000 KRW |
1,210.0000 KRW |
1,203.0000 KRW |
| 2025-10-20 |
1,205.8488 KRW |
452,151.6937 |
1,197.0000 KRW |
1,190.0000 KRW |
1,224.0000 KRW |
1,211.0000 KRW |
| 2025-10-19 |
1,187.9745 KRW |
225,631.8199 |
1,187.0000 KRW |
1,171.0000 KRW |
1,210.0000 KRW |
1,204.0000 KRW |
| 2025-10-18 |
1,190.8896 KRW |
771,211.5959 |
1,177.0000 KRW |
1,158.0000 KRW |
1,219.0000 KRW |
1,199.0000 KRW |
| 2025-10-17 |
1,158.0387 KRW |
736,776.2519 |
1,200.0000 KRW |
1,111.0000 KRW |
1,204.0000 KRW |
1,172.0000 KRW |