Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-17 |
1,227.5150 KRW |
845,227.5995 |
1,260.0000 KRW |
1,195.0000 KRW |
1,265.0000 KRW |
1,220.0000 KRW |
| 2023-09-16 |
1,232.7205 KRW |
1,209,049.6442 |
1,220.0000 KRW |
1,195.0000 KRW |
1,280.0000 KRW |
1,265.0000 KRW |
| 2023-09-15 |
1,188.0154 KRW |
1,376,013.1682 |
1,200.0000 KRW |
1,160.0000 KRW |
1,225.0000 KRW |
1,215.0000 KRW |
| 2023-09-14 |
1,174.1768 KRW |
1,017,770.2948 |
1,150.0000 KRW |
1,135.0000 KRW |
1,200.0000 KRW |
1,195.0000 KRW |
| 2023-09-13 |
1,133.3276 KRW |
776,614.3797 |
1,105.0000 KRW |
1,095.0000 KRW |
1,155.0000 KRW |
1,150.0000 KRW |
| 2023-09-12 |
1,106.1197 KRW |
405,084.1089 |
1,105.0000 KRW |
1,090.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2023-09-11 |
1,108.6993 KRW |
531,965.1689 |
1,140.0000 KRW |
1,080.0000 KRW |
1,140.0000 KRW |
1,105.0000 KRW |
| 2023-09-10 |
1,129.2947 KRW |
376,082.9878 |
1,140.0000 KRW |
1,115.0000 KRW |
1,145.0000 KRW |
1,135.0000 KRW |
| 2023-09-09 |
1,136.8788 KRW |
251,767.3051 |
1,140.0000 KRW |
1,130.0000 KRW |
1,145.0000 KRW |
1,140.0000 KRW |
| 2023-09-08 |
1,135.3534 KRW |
644,998.1703 |
1,125.0000 KRW |
1,120.0000 KRW |
1,145.0000 KRW |
1,135.0000 KRW |
| 2023-09-07 |
1,111.8465 KRW |
358,775.2459 |
1,115.0000 KRW |
1,100.0000 KRW |
1,125.0000 KRW |
1,125.0000 KRW |
| 2023-09-06 |
1,113.0635 KRW |
284,919.9309 |
1,110.0000 KRW |
1,100.0000 KRW |
1,125.0000 KRW |
1,110.0000 KRW |
| 2023-09-05 |
1,096.2901 KRW |
345,965.3881 |
1,105.0000 KRW |
1,075.0000 KRW |
1,115.0000 KRW |
1,110.0000 KRW |
| 2023-09-04 |
1,110.0429 KRW |
266,494.7888 |
1,115.0000 KRW |
1,100.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2023-09-03 |
1,118.0436 KRW |
725,645.0123 |
1,105.0000 KRW |
1,095.0000 KRW |
1,140.0000 KRW |
1,120.0000 KRW |
| 2023-09-02 |
1,090.2100 KRW |
578,539.8082 |
1,100.0000 KRW |
1,060.0000 KRW |
1,115.0000 KRW |
1,115.0000 KRW |
| 2023-09-01 |
1,103.9494 KRW |
738,722.9294 |
1,120.0000 KRW |
1,085.0000 KRW |
1,130.0000 KRW |
1,105.0000 KRW |
| 2023-08-31 |
1,140.5694 KRW |
512,130.2073 |
1,155.0000 KRW |
1,110.0000 KRW |
1,165.0000 KRW |
1,110.0000 KRW |
| 2023-08-30 |
1,163.8219 KRW |
511,169.2414 |
1,180.0000 KRW |
1,150.0000 KRW |
1,180.0000 KRW |
1,160.0000 KRW |
| 2023-08-29 |
1,137.1193 KRW |
1,328,021.8651 |
1,135.0000 KRW |
1,105.0000 KRW |
1,190.0000 KRW |
1,180.0000 KRW |
| 2023-08-28 |
1,135.7501 KRW |
1,075,944.2774 |
1,190.0000 KRW |
1,105.0000 KRW |
1,195.0000 KRW |
1,140.0000 KRW |
| 2023-08-27 |
1,194.6710 KRW |
329,409.4547 |
1,195.0000 KRW |
1,180.0000 KRW |
1,210.0000 KRW |
1,190.0000 KRW |
| 2023-08-26 |
1,205.2576 KRW |
565,610.6148 |
1,210.0000 KRW |
1,195.0000 KRW |
1,225.0000 KRW |
1,200.0000 KRW |
| 2023-08-25 |
1,199.1715 KRW |
927,422.7093 |
1,230.0000 KRW |
1,175.0000 KRW |
1,230.0000 KRW |
1,215.0000 KRW |
| 2023-08-24 |
1,208.4352 KRW |
1,204,011.9894 |
1,180.0000 KRW |
1,170.0000 KRW |
1,240.0000 KRW |
1,210.0000 KRW |
| 2023-08-23 |
1,161.9285 KRW |
347,330.4249 |
1,165.0000 KRW |
1,140.0000 KRW |
1,195.0000 KRW |
1,180.0000 KRW |
| 2023-08-22 |
1,168.7672 KRW |
480,585.0258 |
1,185.0000 KRW |
1,130.0000 KRW |
1,195.0000 KRW |
1,155.0000 KRW |
| 2023-08-21 |
1,191.4660 KRW |
378,063.6966 |
1,220.0000 KRW |
1,165.0000 KRW |
1,220.0000 KRW |
1,200.0000 KRW |
| 2023-08-20 |
1,214.1964 KRW |
405,720.6379 |
1,220.0000 KRW |
1,205.0000 KRW |
1,230.0000 KRW |
1,215.0000 KRW |
| 2023-08-19 |
1,196.7059 KRW |
1,116,674.8290 |
1,175.0000 KRW |
1,175.0000 KRW |
1,220.0000 KRW |
1,205.0000 KRW |
| 2023-08-18 |
1,156.3982 KRW |
1,217,290.7711 |
1,160.0000 KRW |
1,115.0000 KRW |
1,195.0000 KRW |
1,180.0000 KRW |
| 2023-08-17 |
1,172.0655 KRW |
1,698,704.4404 |
1,230.0000 KRW |
1,090.0000 KRW |
1,245.0000 KRW |
1,130.0000 KRW |
| 2023-08-16 |
1,272.9974 KRW |
1,931,982.5580 |
1,325.0000 KRW |
1,225.0000 KRW |
1,330.0000 KRW |
1,235.0000 KRW |
| 2023-08-15 |
1,366.5764 KRW |
896,981.6459 |
1,390.0000 KRW |
1,330.0000 KRW |
1,390.0000 KRW |
1,335.0000 KRW |
| 2023-08-14 |
1,375.5926 KRW |
824,177.1701 |
1,385.0000 KRW |
1,355.0000 KRW |
1,400.0000 KRW |
1,390.0000 KRW |
| 2023-08-13 |
1,388.9304 KRW |
1,104,417.6132 |
1,370.0000 KRW |
1,360.0000 KRW |
1,405.0000 KRW |
1,390.0000 KRW |
| 2023-08-12 |
1,371.2361 KRW |
574,308.7267 |
1,370.0000 KRW |
1,355.0000 KRW |
1,395.0000 KRW |
1,380.0000 KRW |
| 2023-08-11 |
1,365.6089 KRW |
1,410,727.6173 |
1,385.0000 KRW |
1,345.0000 KRW |
1,390.0000 KRW |
1,370.0000 KRW |
| 2023-08-10 |
1,351.1507 KRW |
2,180,902.4796 |
1,330.0000 KRW |
1,310.0000 KRW |
1,390.0000 KRW |
1,375.0000 KRW |
| 2023-08-09 |
1,329.6713 KRW |
613,419.3107 |
1,340.0000 KRW |
1,325.0000 KRW |
1,340.0000 KRW |
1,330.0000 KRW |
| 2023-08-08 |
1,323.5875 KRW |
1,299,701.7912 |
1,350.0000 KRW |
1,295.0000 KRW |
1,380.0000 KRW |
1,330.0000 KRW |
| 2023-08-07 |
1,358.3181 KRW |
1,381,461.1440 |
1,380.0000 KRW |
1,315.0000 KRW |
1,390.0000 KRW |
1,355.0000 KRW |
| 2023-08-06 |
1,393.7366 KRW |
1,487,237.4965 |
1,390.0000 KRW |
1,365.0000 KRW |
1,415.0000 KRW |
1,395.0000 KRW |
| 2023-08-05 |
1,393.3863 KRW |
1,603,598.5076 |
1,415.0000 KRW |
1,365.0000 KRW |
1,425.0000 KRW |
1,390.0000 KRW |
| 2023-08-04 |
1,386.4873 KRW |
3,930,756.2698 |
1,355.0000 KRW |
1,335.0000 KRW |
1,435.0000 KRW |
1,405.0000 KRW |
| 2023-08-03 |
1,336.6506 KRW |
1,839,934.1400 |
1,360.0000 KRW |
1,305.0000 KRW |
1,375.0000 KRW |
1,360.0000 KRW |
| 2023-08-02 |
1,374.1090 KRW |
10,426,559.4588 |
1,325.0000 KRW |
1,325.0000 KRW |
1,445.0000 KRW |
1,350.0000 KRW |
| 2023-08-01 |
1,310.7876 KRW |
2,508,480.9089 |
1,350.0000 KRW |
1,275.0000 KRW |
1,370.0000 KRW |
1,330.0000 KRW |
| 2023-07-31 |
1,404.9293 KRW |
13,489,301.4774 |
1,320.0000 KRW |
1,310.0000 KRW |
1,485.0000 KRW |
1,355.0000 KRW |
| 2023-07-30 |
1,437.8218 KRW |
15,627,096.9846 |
1,390.0000 KRW |
1,285.0000 KRW |
1,510.0000 KRW |
1,315.0000 KRW |