Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
2,764.7280 KRW |
3,712,307.3318 |
2,856.0000 KRW |
2,587.0000 KRW |
2,872.0000 KRW |
2,747.0000 KRW |
| 2024-03-13 |
2,821.3506 KRW |
2,762,865.0182 |
2,855.0000 KRW |
2,790.0000 KRW |
2,868.0000 KRW |
2,849.0000 KRW |
| 2024-03-12 |
2,890.1399 KRW |
13,300,165.3405 |
2,766.0000 KRW |
2,690.0000 KRW |
3,125.0000 KRW |
2,854.0000 KRW |
| 2024-03-11 |
2,734.8345 KRW |
11,786,814.4976 |
2,624.0000 KRW |
2,498.0000 KRW |
2,944.0000 KRW |
2,767.0000 KRW |
| 2024-03-10 |
2,604.3460 KRW |
2,469,162.1069 |
2,649.0000 KRW |
2,530.0000 KRW |
2,655.0000 KRW |
2,619.0000 KRW |
| 2024-03-09 |
2,562.4430 KRW |
2,514,414.4634 |
2,597.0000 KRW |
2,500.0000 KRW |
2,630.0000 KRW |
2,623.0000 KRW |
| 2024-03-08 |
2,551.2310 KRW |
8,167,979.4800 |
2,500.0000 KRW |
2,428.0000 KRW |
2,645.0000 KRW |
2,593.0000 KRW |
| 2024-03-07 |
2,437.5311 KRW |
3,335,223.2719 |
2,430.0000 KRW |
2,372.0000 KRW |
2,510.0000 KRW |
2,510.0000 KRW |
| 2024-03-06 |
2,337.9584 KRW |
3,616,990.8816 |
2,352.0000 KRW |
2,219.0000 KRW |
2,469.0000 KRW |
2,446.0000 KRW |
| 2024-03-05 |
2,390.5557 KRW |
6,453,961.0608 |
2,461.0000 KRW |
2,229.0000 KRW |
2,487.0000 KRW |
2,320.0000 KRW |
| 2024-03-04 |
2,380.5665 KRW |
3,978,040.1740 |
2,384.0000 KRW |
2,305.0000 KRW |
2,457.0000 KRW |
2,453.0000 KRW |
| 2024-03-03 |
2,420.1878 KRW |
10,812,933.4097 |
2,411.0000 KRW |
2,219.0000 KRW |
2,600.0000 KRW |
2,393.0000 KRW |
| 2024-03-02 |
2,640.0777 KRW |
29,061,579.1085 |
2,538.0000 KRW |
2,294.0000 KRW |
3,005.0000 KRW |
2,402.0000 KRW |
| 2024-03-01 |
2,366.9697 KRW |
2,860,180.8603 |
2,283.0000 KRW |
2,258.0000 KRW |
2,480.0000 KRW |
2,480.0000 KRW |
| 2024-02-29 |
2,189.6485 KRW |
8,265,303.1566 |
2,120.0000 KRW |
2,085.0000 KRW |
2,314.0000 KRW |
2,216.0000 KRW |
| 2024-02-28 |
2,078.6220 KRW |
2,850,598.0852 |
2,020.0000 KRW |
2,007.0000 KRW |
2,150.0000 KRW |
2,103.0000 KRW |
| 2024-02-27 |
2,005.1494 KRW |
993,146.0258 |
2,013.0000 KRW |
1,986.0000 KRW |
2,027.0000 KRW |
2,026.0000 KRW |
| 2024-02-26 |
1,986.6367 KRW |
903,371.6456 |
2,000.0000 KRW |
1,941.0000 KRW |
2,026.0000 KRW |
2,010.0000 KRW |
| 2024-02-25 |
2,012.8376 KRW |
930,639.0912 |
2,010.0000 KRW |
1,962.0000 KRW |
2,065.0000 KRW |
2,000.0000 KRW |
| 2024-02-24 |
2,028.0678 KRW |
896,951.6918 |
2,075.0000 KRW |
1,998.0000 KRW |
2,087.0000 KRW |
2,016.0000 KRW |
| 2024-02-23 |
2,076.7700 KRW |
787,455.6385 |
2,107.0000 KRW |
2,051.0000 KRW |
2,111.0000 KRW |
2,079.0000 KRW |
| 2024-02-22 |
2,111.4610 KRW |
1,602,493.8688 |
2,145.0000 KRW |
2,070.0000 KRW |
2,190.0000 KRW |
2,108.0000 KRW |
| 2024-02-21 |
2,105.6525 KRW |
1,877,104.4693 |
2,090.0000 KRW |
2,061.0000 KRW |
2,148.0000 KRW |
2,139.0000 KRW |
| 2024-02-20 |
2,069.9764 KRW |
1,878,501.5814 |
2,066.0000 KRW |
2,034.0000 KRW |
2,106.0000 KRW |
2,090.0000 KRW |
| 2024-02-19 |
2,052.7468 KRW |
2,932,734.3533 |
1,992.0000 KRW |
1,970.0000 KRW |
2,135.0000 KRW |
2,070.0000 KRW |
| 2024-02-18 |
1,997.1560 KRW |
1,716,542.3081 |
2,030.0000 KRW |
1,955.0000 KRW |
2,057.0000 KRW |
1,984.0000 KRW |
| 2024-02-17 |
2,032.3360 KRW |
8,738,500.3046 |
1,958.0000 KRW |
1,928.0000 KRW |
2,115.0000 KRW |
2,001.0000 KRW |
| 2024-02-16 |
1,933.5299 KRW |
1,020,612.3053 |
1,916.0000 KRW |
1,898.0000 KRW |
1,960.0000 KRW |
1,960.0000 KRW |
| 2024-02-15 |
1,888.7269 KRW |
936,857.6310 |
1,866.0000 KRW |
1,853.0000 KRW |
1,923.0000 KRW |
1,909.0000 KRW |
| 2024-02-14 |
1,862.1398 KRW |
1,459,300.8420 |
1,837.0000 KRW |
1,834.0000 KRW |
1,901.0000 KRW |
1,875.0000 KRW |
| 2024-02-13 |
1,851.2616 KRW |
567,820.6553 |
1,882.0000 KRW |
1,820.0000 KRW |
1,885.0000 KRW |
1,836.0000 KRW |
| 2024-02-12 |
1,868.7886 KRW |
554,816.5674 |
1,880.0000 KRW |
1,846.0000 KRW |
1,891.0000 KRW |
1,886.0000 KRW |
| 2024-02-11 |
1,845.1959 KRW |
382,237.2621 |
1,830.0000 KRW |
1,827.0000 KRW |
1,864.0000 KRW |
1,863.0000 KRW |
| 2024-02-10 |
1,832.6632 KRW |
419,327.0270 |
1,828.0000 KRW |
1,810.0000 KRW |
1,857.0000 KRW |
1,835.0000 KRW |
| 2024-02-09 |
1,822.3383 KRW |
484,746.3218 |
1,811.0000 KRW |
1,792.0000 KRW |
1,839.0000 KRW |
1,827.0000 KRW |
| 2024-02-08 |
1,801.5373 KRW |
215,474.2864 |
1,783.0000 KRW |
1,778.0000 KRW |
1,819.0000 KRW |
1,810.0000 KRW |
| 2024-02-07 |
1,775.0809 KRW |
262,226.3130 |
1,795.0000 KRW |
1,748.0000 KRW |
1,803.0000 KRW |
1,779.0000 KRW |
| 2024-02-06 |
1,807.1663 KRW |
235,576.9667 |
1,821.0000 KRW |
1,793.0000 KRW |
1,829.0000 KRW |
1,801.0000 KRW |
| 2024-02-05 |
1,801.9896 KRW |
291,338.0683 |
1,820.0000 KRW |
1,777.0000 KRW |
1,836.0000 KRW |
1,820.0000 KRW |
| 2024-02-04 |
1,828.5858 KRW |
181,719.5627 |
1,825.0000 KRW |
1,820.0000 KRW |
1,840.0000 KRW |
1,837.0000 KRW |
| 2024-02-03 |
1,825.2823 KRW |
155,093.5432 |
1,819.0000 KRW |
1,814.0000 KRW |
1,839.0000 KRW |
1,831.0000 KRW |
| 2024-02-02 |
1,815.0664 KRW |
244,278.7212 |
1,811.0000 KRW |
1,805.0000 KRW |
1,834.0000 KRW |
1,831.0000 KRW |
| 2024-02-01 |
1,813.4339 KRW |
526,458.4546 |
1,866.0000 KRW |
1,789.0000 KRW |
1,866.0000 KRW |
1,820.0000 KRW |
| 2024-01-31 |
1,867.4757 KRW |
1,139,034.4335 |
1,847.0000 KRW |
1,831.0000 KRW |
1,894.0000 KRW |
1,843.0000 KRW |
| 2024-01-30 |
1,870.0269 KRW |
569,470.5469 |
1,873.0000 KRW |
1,845.0000 KRW |
1,897.0000 KRW |
1,865.0000 KRW |
| 2024-01-29 |
1,860.3214 KRW |
627,924.5275 |
1,861.0000 KRW |
1,838.0000 KRW |
1,888.0000 KRW |
1,883.0000 KRW |
| 2024-01-28 |
1,929.2605 KRW |
1,743,351.3161 |
1,910.0000 KRW |
1,845.0000 KRW |
1,965.0000 KRW |
1,863.0000 KRW |
| 2024-01-27 |
1,907.5578 KRW |
421,722.1796 |
1,930.0000 KRW |
1,885.0000 KRW |
1,930.0000 KRW |
1,920.0000 KRW |
| 2024-01-26 |
1,893.2554 KRW |
1,043,669.2743 |
1,880.0000 KRW |
1,835.0000 KRW |
1,930.0000 KRW |
1,925.0000 KRW |
| 2024-01-25 |
1,889.2818 KRW |
3,650,389.1325 |
1,850.0000 KRW |
1,825.0000 KRW |
1,970.0000 KRW |
1,885.0000 KRW |