Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-09 |
1,166.3341 KRW |
494,247.0673 |
1,160.0000 KRW |
1,135.0000 KRW |
1,205.0000 KRW |
1,190.0000 KRW |
| 2023-06-08 |
1,150.3431 KRW |
285,150.3676 |
1,140.0000 KRW |
1,125.0000 KRW |
1,175.0000 KRW |
1,170.0000 KRW |
| 2023-06-07 |
1,202.4679 KRW |
2,354,219.7563 |
1,180.0000 KRW |
1,145.0000 KRW |
1,240.0000 KRW |
1,150.0000 KRW |
| 2023-06-06 |
1,136.6539 KRW |
552,825.9904 |
1,145.0000 KRW |
1,100.0000 KRW |
1,185.0000 KRW |
1,185.0000 KRW |
| 2023-06-05 |
1,209.3145 KRW |
933,685.8778 |
1,235.0000 KRW |
1,115.0000 KRW |
1,255.0000 KRW |
1,140.0000 KRW |
| 2023-06-04 |
1,234.8048 KRW |
307,754.2709 |
1,220.0000 KRW |
1,220.0000 KRW |
1,250.0000 KRW |
1,240.0000 KRW |
| 2023-06-03 |
1,217.4839 KRW |
265,325.6870 |
1,210.0000 KRW |
1,205.0000 KRW |
1,235.0000 KRW |
1,225.0000 KRW |
| 2023-06-02 |
1,200.9291 KRW |
318,732.4799 |
1,200.0000 KRW |
1,175.0000 KRW |
1,225.0000 KRW |
1,210.0000 KRW |
| 2023-06-01 |
1,211.5834 KRW |
198,625.7843 |
1,220.0000 KRW |
1,200.0000 KRW |
1,235.0000 KRW |
1,205.0000 KRW |
| 2023-05-31 |
1,222.1260 KRW |
422,869.9189 |
1,245.0000 KRW |
1,205.0000 KRW |
1,250.0000 KRW |
1,220.0000 KRW |
| 2023-05-30 |
1,251.9697 KRW |
324,381.5752 |
1,260.0000 KRW |
1,240.0000 KRW |
1,265.0000 KRW |
1,250.0000 KRW |
| 2023-05-29 |
1,266.0577 KRW |
346,361.0676 |
1,265.0000 KRW |
1,250.0000 KRW |
1,280.0000 KRW |
1,260.0000 KRW |
| 2023-05-28 |
1,247.8640 KRW |
364,672.2096 |
1,235.0000 KRW |
1,230.0000 KRW |
1,275.0000 KRW |
1,275.0000 KRW |
| 2023-05-27 |
1,232.2684 KRW |
250,735.6095 |
1,235.0000 KRW |
1,225.0000 KRW |
1,240.0000 KRW |
1,235.0000 KRW |
| 2023-05-26 |
1,228.1762 KRW |
299,610.0398 |
1,230.0000 KRW |
1,210.0000 KRW |
1,245.0000 KRW |
1,235.0000 KRW |
| 2023-05-25 |
1,221.9438 KRW |
1,339,038.2042 |
1,250.0000 KRW |
1,195.0000 KRW |
1,270.0000 KRW |
1,240.0000 KRW |
| 2023-05-24 |
1,275.3375 KRW |
1,111,019.9438 |
1,325.0000 KRW |
1,200.0000 KRW |
1,335.0000 KRW |
1,265.0000 KRW |
| 2023-05-23 |
1,328.7855 KRW |
501,558.4505 |
1,335.0000 KRW |
1,315.0000 KRW |
1,340.0000 KRW |
1,335.0000 KRW |
| 2023-05-22 |
1,332.7133 KRW |
631,930.6331 |
1,355.0000 KRW |
1,315.0000 KRW |
1,375.0000 KRW |
1,340.0000 KRW |
| 2023-05-21 |
1,377.7348 KRW |
231,206.9520 |
1,390.0000 KRW |
1,345.0000 KRW |
1,395.0000 KRW |
1,360.0000 KRW |
| 2023-05-20 |
1,395.9773 KRW |
419,354.7318 |
1,390.0000 KRW |
1,380.0000 KRW |
1,415.0000 KRW |
1,395.0000 KRW |
| 2023-05-19 |
1,393.1459 KRW |
343,165.2840 |
1,390.0000 KRW |
1,380.0000 KRW |
1,405.0000 KRW |
1,400.0000 KRW |
| 2023-05-18 |
1,393.1588 KRW |
473,706.6640 |
1,405.0000 KRW |
1,380.0000 KRW |
1,405.0000 KRW |
1,395.0000 KRW |
| 2023-05-17 |
1,387.5626 KRW |
636,843.8314 |
1,385.0000 KRW |
1,375.0000 KRW |
1,405.0000 KRW |
1,405.0000 KRW |
| 2023-05-16 |
1,383.3676 KRW |
479,050.4948 |
1,390.0000 KRW |
1,370.0000 KRW |
1,395.0000 KRW |
1,385.0000 KRW |
| 2023-05-15 |
1,381.9143 KRW |
434,350.4043 |
1,390.0000 KRW |
1,370.0000 KRW |
1,395.0000 KRW |
1,385.0000 KRW |
| 2023-05-14 |
1,389.8656 KRW |
578,887.9865 |
1,390.0000 KRW |
1,375.0000 KRW |
1,410.0000 KRW |
1,390.0000 KRW |
| 2023-05-13 |
1,375.2941 KRW |
380,123.8142 |
1,380.0000 KRW |
1,355.0000 KRW |
1,390.0000 KRW |
1,390.0000 KRW |
| 2023-05-12 |
1,365.3653 KRW |
1,256,346.7664 |
1,405.0000 KRW |
1,320.0000 KRW |
1,435.0000 KRW |
1,385.0000 KRW |
| 2023-05-11 |
1,423.7295 KRW |
1,010,521.3510 |
1,445.0000 KRW |
1,380.0000 KRW |
1,470.0000 KRW |
1,390.0000 KRW |
| 2023-05-10 |
1,446.7283 KRW |
3,742,204.2055 |
1,425.0000 KRW |
1,405.0000 KRW |
1,500.0000 KRW |
1,440.0000 KRW |
| 2023-05-09 |
1,436.6998 KRW |
2,446,404.9130 |
1,400.0000 KRW |
1,390.0000 KRW |
1,495.0000 KRW |
1,420.0000 KRW |
| 2023-05-08 |
1,437.0271 KRW |
1,250,705.4358 |
1,490.0000 KRW |
1,390.0000 KRW |
1,495.0000 KRW |
1,405.0000 KRW |
| 2023-05-07 |
1,503.4257 KRW |
562,487.3173 |
1,515.0000 KRW |
1,485.0000 KRW |
1,520.0000 KRW |
1,505.0000 KRW |
| 2023-05-06 |
1,536.3208 KRW |
1,976,102.7171 |
1,525.0000 KRW |
1,495.0000 KRW |
1,570.0000 KRW |
1,515.0000 KRW |
| 2023-05-05 |
1,520.5023 KRW |
1,559,344.5691 |
1,545.0000 KRW |
1,505.0000 KRW |
1,550.0000 KRW |
1,530.0000 KRW |
| 2023-05-04 |
1,622.8888 KRW |
15,818,572.4647 |
1,525.0000 KRW |
1,505.0000 KRW |
1,735.0000 KRW |
1,545.0000 KRW |
| 2023-05-03 |
1,545.4761 KRW |
2,758,985.4779 |
1,515.0000 KRW |
1,495.0000 KRW |
1,605.0000 KRW |
1,540.0000 KRW |
| 2023-05-02 |
1,509.6344 KRW |
525,588.7198 |
1,515.0000 KRW |
1,490.0000 KRW |
1,540.0000 KRW |
1,510.0000 KRW |
| 2023-05-01 |
1,546.6808 KRW |
761,841.1923 |
1,595.0000 KRW |
1,490.0000 KRW |
1,605.0000 KRW |
1,530.0000 KRW |
| 2023-04-30 |
1,611.9763 KRW |
776,418.1074 |
1,610.0000 KRW |
1,580.0000 KRW |
1,650.0000 KRW |
1,595.0000 KRW |
| 2023-04-29 |
1,584.1918 KRW |
321,174.5398 |
1,585.0000 KRW |
1,565.0000 KRW |
1,610.0000 KRW |
1,605.0000 KRW |
| 2023-04-28 |
1,557.9953 KRW |
355,516.2361 |
1,575.0000 KRW |
1,540.0000 KRW |
1,580.0000 KRW |
1,575.0000 KRW |
| 2023-04-27 |
1,555.8709 KRW |
377,238.0267 |
1,555.0000 KRW |
1,535.0000 KRW |
1,575.0000 KRW |
1,570.0000 KRW |
| 2023-04-26 |
1,566.9668 KRW |
1,027,589.9496 |
1,570.0000 KRW |
1,510.0000 KRW |
1,610.0000 KRW |
1,545.0000 KRW |
| 2023-04-25 |
1,582.1109 KRW |
3,948,072.1240 |
1,565.0000 KRW |
1,490.0000 KRW |
1,660.0000 KRW |
1,580.0000 KRW |
| 2023-04-24 |
1,585.0424 KRW |
1,090,177.0709 |
1,615.0000 KRW |
1,525.0000 KRW |
1,635.0000 KRW |
1,570.0000 KRW |
| 2023-04-23 |
1,615.8027 KRW |
467,768.3328 |
1,635.0000 KRW |
1,600.0000 KRW |
1,640.0000 KRW |
1,615.0000 KRW |
| 2023-04-22 |
1,611.1738 KRW |
1,087,308.8488 |
1,610.0000 KRW |
1,575.0000 KRW |
1,670.0000 KRW |
1,635.0000 KRW |
| 2023-04-21 |
1,650.3688 KRW |
2,232,971.7504 |
1,625.0000 KRW |
1,585.0000 KRW |
1,680.0000 KRW |
1,615.0000 KRW |