Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
1,215.9633 KRW |
454,471.8478 |
1,237.0000 KRW |
1,192.0000 KRW |
1,239.0000 KRW |
1,201.0000 KRW |
| 2025-10-15 |
1,248.5287 KRW |
1,130,928.6553 |
1,238.0000 KRW |
1,227.0000 KRW |
1,274.0000 KRW |
1,231.0000 KRW |
| 2025-10-14 |
1,252.5571 KRW |
2,304,132.0063 |
1,241.0000 KRW |
1,193.0000 KRW |
1,299.0000 KRW |
1,230.0000 KRW |
| 2025-10-13 |
1,226.4218 KRW |
556,049.8011 |
1,229.0000 KRW |
1,197.0000 KRW |
1,247.0000 KRW |
1,237.0000 KRW |
| 2025-10-12 |
1,201.0031 KRW |
1,102,558.9772 |
1,175.0000 KRW |
1,165.0000 KRW |
1,236.0000 KRW |
1,228.0000 KRW |
| 2025-10-11 |
1,178.1437 KRW |
1,091,764.0769 |
1,198.0000 KRW |
1,134.0000 KRW |
1,211.0000 KRW |
1,178.0000 KRW |
| 2025-10-10 |
1,328.9323 KRW |
3,969,081.6536 |
1,370.0000 KRW |
1,292.0000 KRW |
1,398.0000 KRW |
1,298.0000 KRW |
| 2025-10-09 |
1,411.1833 KRW |
31,723,339.3432 |
1,315.0000 KRW |
1,312.0000 KRW |
1,495.0000 KRW |
1,354.0000 KRW |
| 2025-10-08 |
1,348.3770 KRW |
4,057,391.0718 |
1,301.0000 KRW |
1,292.0000 KRW |
1,410.0000 KRW |
1,327.0000 KRW |
| 2025-10-07 |
1,330.4805 KRW |
328,669.9725 |
1,344.0000 KRW |
1,306.0000 KRW |
1,346.0000 KRW |
1,309.0000 KRW |
| 2025-10-06 |
1,339.1205 KRW |
163,720.0092 |
1,345.0000 KRW |
1,328.0000 KRW |
1,348.0000 KRW |
1,341.0000 KRW |
| 2025-10-05 |
1,338.4745 KRW |
229,934.4674 |
1,339.0000 KRW |
1,323.0000 KRW |
1,351.0000 KRW |
1,343.0000 KRW |
| 2025-10-04 |
1,343.2516 KRW |
338,697.3636 |
1,346.0000 KRW |
1,329.0000 KRW |
1,360.0000 KRW |
1,335.0000 KRW |
| 2025-10-03 |
1,329.6930 KRW |
263,582.2657 |
1,340.0000 KRW |
1,319.0000 KRW |
1,345.0000 KRW |
1,341.0000 KRW |
| 2025-10-02 |
1,322.3271 KRW |
416,484.4088 |
1,321.0000 KRW |
1,309.0000 KRW |
1,343.0000 KRW |
1,336.0000 KRW |
| 2025-10-01 |
1,298.0360 KRW |
398,839.8369 |
1,292.0000 KRW |
1,282.0000 KRW |
1,319.0000 KRW |
1,318.0000 KRW |
| 2025-09-30 |
1,327.1669 KRW |
2,990,521.0875 |
1,296.0000 KRW |
1,277.0000 KRW |
1,395.0000 KRW |
1,296.0000 KRW |
| 2025-09-29 |
1,314.5708 KRW |
638,764.8870 |
1,336.0000 KRW |
1,287.0000 KRW |
1,345.0000 KRW |
1,315.0000 KRW |
| 2025-09-28 |
1,320.1802 KRW |
725,143.6457 |
1,346.0000 KRW |
1,296.0000 KRW |
1,353.0000 KRW |
1,312.0000 KRW |
| 2025-09-27 |
1,351.9053 KRW |
6,937,602.2130 |
1,290.0000 KRW |
1,290.0000 KRW |
1,400.0000 KRW |
1,331.0000 KRW |
| 2025-09-26 |
1,283.4978 KRW |
495,527.7841 |
1,291.0000 KRW |
1,275.0000 KRW |
1,300.0000 KRW |
1,290.0000 KRW |
| 2025-09-25 |
1,361.7191 KRW |
3,499,814.6926 |
1,336.0000 KRW |
1,261.0000 KRW |
1,426.0000 KRW |
1,265.0000 KRW |
| 2025-09-24 |
1,341.1569 KRW |
513,069.7604 |
1,350.0000 KRW |
1,324.0000 KRW |
1,360.0000 KRW |
1,330.0000 KRW |
| 2025-09-23 |
1,352.5651 KRW |
607,958.9210 |
1,354.0000 KRW |
1,327.0000 KRW |
1,380.0000 KRW |
1,350.0000 KRW |
| 2025-09-22 |
1,377.0502 KRW |
1,082,790.0288 |
1,433.0000 KRW |
1,327.0000 KRW |
1,435.0000 KRW |
1,357.0000 KRW |
| 2025-09-21 |
1,436.3683 KRW |
494,173.0388 |
1,445.0000 KRW |
1,421.0000 KRW |
1,453.0000 KRW |
1,436.0000 KRW |
| 2025-09-20 |
1,453.4980 KRW |
988,505.0069 |
1,432.0000 KRW |
1,432.0000 KRW |
1,477.0000 KRW |
1,458.0000 KRW |
| 2025-09-19 |
1,450.0648 KRW |
404,947.0398 |
1,458.0000 KRW |
1,434.0000 KRW |
1,467.0000 KRW |
1,440.0000 KRW |
| 2025-09-18 |
1,458.2970 KRW |
296,623.1461 |
1,453.0000 KRW |
1,447.0000 KRW |
1,467.0000 KRW |
1,459.0000 KRW |
| 2025-09-17 |
1,442.5657 KRW |
465,805.8901 |
1,456.0000 KRW |
1,420.0000 KRW |
1,461.0000 KRW |
1,444.0000 KRW |
| 2025-09-16 |
1,451.9828 KRW |
343,199.7172 |
1,457.0000 KRW |
1,444.0000 KRW |
1,469.0000 KRW |
1,457.0000 KRW |