Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
1,697.7167 KRW |
2,071,305.4670 |
1,700.0000 KRW |
1,645.0000 KRW |
1,755.0000 KRW |
1,750.0000 KRW |
| 2023-02-28 |
1,712.4050 KRW |
9,461,693.5593 |
1,660.0000 KRW |
1,640.0000 KRW |
1,785.0000 KRW |
1,725.0000 KRW |
| 2023-02-27 |
1,650.0837 KRW |
2,819,649.6127 |
1,705.0000 KRW |
1,620.0000 KRW |
1,710.0000 KRW |
1,665.0000 KRW |
| 2023-02-26 |
1,694.6701 KRW |
2,747,374.8785 |
1,755.0000 KRW |
1,670.0000 KRW |
1,755.0000 KRW |
1,710.0000 KRW |
| 2023-02-25 |
1,938.8715 KRW |
35,661,444.5586 |
1,830.0000 KRW |
1,690.0000 KRW |
2,135.0000 KRW |
1,760.0000 KRW |
| 2023-02-24 |
1,782.6619 KRW |
9,745,331.8086 |
1,775.0000 KRW |
1,715.0000 KRW |
1,875.0000 KRW |
1,780.0000 KRW |
| 2023-02-23 |
1,724.2108 KRW |
11,299,022.3967 |
1,650.0000 KRW |
1,630.0000 KRW |
1,810.0000 KRW |
1,750.0000 KRW |
| 2023-02-22 |
1,598.7310 KRW |
2,119,254.4682 |
1,645.0000 KRW |
1,565.0000 KRW |
1,665.0000 KRW |
1,605.0000 KRW |
| 2023-02-21 |
1,669.7841 KRW |
5,021,620.6758 |
1,690.0000 KRW |
1,615.0000 KRW |
1,710.0000 KRW |
1,645.0000 KRW |
| 2023-02-20 |
1,637.0979 KRW |
3,955,305.3983 |
1,650.0000 KRW |
1,590.0000 KRW |
1,685.0000 KRW |
1,675.0000 KRW |
| 2023-02-19 |
1,634.2828 KRW |
2,489,236.4073 |
1,650.0000 KRW |
1,600.0000 KRW |
1,670.0000 KRW |
1,650.0000 KRW |
| 2023-02-18 |
1,640.0255 KRW |
3,575,700.1263 |
1,675.0000 KRW |
1,600.0000 KRW |
1,680.0000 KRW |
1,640.0000 KRW |
| 2023-02-17 |
1,719.4015 KRW |
28,030,959.4177 |
1,555.0000 KRW |
1,545.0000 KRW |
1,855.0000 KRW |
1,650.0000 KRW |
| 2023-02-16 |
1,701.9285 KRW |
29,498,514.9069 |
1,550.0000 KRW |
1,530.0000 KRW |
1,860.0000 KRW |
1,570.0000 KRW |
| 2023-02-15 |
1,485.8328 KRW |
7,950,520.7277 |
1,425.0000 KRW |
1,400.0000 KRW |
1,555.0000 KRW |
1,535.0000 KRW |
| 2023-02-14 |
1,380.9660 KRW |
1,876,084.1236 |
1,405.0000 KRW |
1,325.0000 KRW |
1,430.0000 KRW |
1,425.0000 KRW |
| 2023-02-13 |
1,404.0688 KRW |
3,074,047.8865 |
1,480.0000 KRW |
1,350.0000 KRW |
1,485.0000 KRW |
1,410.0000 KRW |
| 2023-02-12 |
1,478.6083 KRW |
7,028,236.2248 |
1,450.0000 KRW |
1,430.0000 KRW |
1,525.0000 KRW |
1,480.0000 KRW |
| 2023-02-11 |
1,447.7448 KRW |
2,312,844.6015 |
1,460.0000 KRW |
1,420.0000 KRW |
1,480.0000 KRW |
1,455.0000 KRW |
| 2023-02-10 |
1,469.8584 KRW |
10,218,288.2273 |
1,435.0000 KRW |
1,360.0000 KRW |
1,550.0000 KRW |
1,450.0000 KRW |
| 2023-02-09 |
1,495.6795 KRW |
25,419,366.5827 |
1,435.0000 KRW |
1,355.0000 KRW |
1,600.0000 KRW |
1,435.0000 KRW |
| 2023-02-08 |
1,446.5986 KRW |
2,813,386.2926 |
1,455.0000 KRW |
1,400.0000 KRW |
1,485.0000 KRW |
1,435.0000 KRW |
| 2023-02-07 |
1,428.4909 KRW |
5,870,293.3273 |
1,510.0000 KRW |
1,395.0000 KRW |
1,510.0000 KRW |
1,450.0000 KRW |
| 2023-02-06 |
1,588.4626 KRW |
29,477,495.5269 |
1,500.0000 KRW |
1,450.0000 KRW |
1,840.0000 KRW |
1,500.0000 KRW |
| 2023-02-05 |
1,826.8406 KRW |
203,540,326.5698 |
1,445.0000 KRW |
1,430.0000 KRW |
2,365.0000 KRW |
1,515.0000 KRW |
| 2023-02-04 |
1,385.9678 KRW |
3,298,758.3910 |
1,370.0000 KRW |
1,345.0000 KRW |
1,430.0000 KRW |
1,430.0000 KRW |
| 2023-02-03 |
1,326.9637 KRW |
6,000,977.7811 |
1,285.0000 KRW |
1,270.0000 KRW |
1,385.0000 KRW |
1,340.0000 KRW |
| 2023-02-02 |
1,261.3292 KRW |
2,361,056.6806 |
1,245.0000 KRW |
1,230.0000 KRW |
1,290.0000 KRW |
1,280.0000 KRW |
| 2023-02-01 |
1,195.1964 KRW |
2,720,199.7594 |
1,225.0000 KRW |
1,140.0000 KRW |
1,255.0000 KRW |
1,250.0000 KRW |
| 2023-01-31 |
1,189.4773 KRW |
2,334,924.2961 |
1,210.0000 KRW |
1,160.0000 KRW |
1,235.0000 KRW |
1,225.0000 KRW |
| 2023-01-30 |
1,232.1188 KRW |
4,075,250.6981 |
1,315.0000 KRW |
1,180.0000 KRW |
1,315.0000 KRW |
1,200.0000 KRW |
| 2023-01-29 |
1,287.9808 KRW |
1,139,583.2442 |
1,305.0000 KRW |
1,270.0000 KRW |
1,310.0000 KRW |
1,305.0000 KRW |
| 2023-01-28 |
1,290.2084 KRW |
2,154,750.9457 |
1,325.0000 KRW |
1,260.0000 KRW |
1,325.0000 KRW |
1,305.0000 KRW |
| 2023-01-27 |
1,275.3185 KRW |
4,939,650.2274 |
1,260.0000 KRW |
1,215.0000 KRW |
1,330.0000 KRW |
1,310.0000 KRW |
| 2023-01-26 |
1,272.5674 KRW |
5,152,708.1583 |
1,255.0000 KRW |
1,230.0000 KRW |
1,310.0000 KRW |
1,265.0000 KRW |
| 2023-01-25 |
1,221.8021 KRW |
5,711,137.9275 |
1,180.0000 KRW |
1,125.0000 KRW |
1,310.0000 KRW |
1,250.0000 KRW |
| 2023-01-24 |
1,260.3959 KRW |
6,627,378.3550 |
1,235.0000 KRW |
1,190.0000 KRW |
1,340.0000 KRW |
1,190.0000 KRW |
| 2023-01-23 |
1,227.7169 KRW |
7,079,509.5056 |
1,215.0000 KRW |
1,180.0000 KRW |
1,260.0000 KRW |
1,235.0000 KRW |
| 2023-01-22 |
1,202.0501 KRW |
2,253,679.9195 |
1,200.0000 KRW |
1,180.0000 KRW |
1,230.0000 KRW |
1,220.0000 KRW |
| 2023-01-21 |
1,192.1149 KRW |
4,730,766.2932 |
1,190.0000 KRW |
1,155.0000 KRW |
1,230.0000 KRW |
1,200.0000 KRW |
| 2023-01-20 |
1,141.7303 KRW |
4,912,986.0322 |
1,145.0000 KRW |
1,105.0000 KRW |
1,190.0000 KRW |
1,190.0000 KRW |
| 2023-01-19 |
1,272.5560 KRW |
47,730,522.1348 |
1,100.0000 KRW |
1,100.0000 KRW |
1,400.0000 KRW |
1,150.0000 KRW |
| 2023-01-18 |
1,144.0824 KRW |
3,032,263.4602 |
1,170.0000 KRW |
1,075.0000 KRW |
1,185.0000 KRW |
1,100.0000 KRW |
| 2023-01-17 |
1,129.8820 KRW |
3,184,073.0406 |
1,120.0000 KRW |
1,080.0000 KRW |
1,175.0000 KRW |
1,170.0000 KRW |
| 2023-01-16 |
1,105.5229 KRW |
2,443,525.0066 |
1,120.0000 KRW |
1,055.0000 KRW |
1,145.0000 KRW |
1,115.0000 KRW |
| 2023-01-15 |
1,100.9497 KRW |
6,531,331.1541 |
1,065.0000 KRW |
1,035.0000 KRW |
1,190.0000 KRW |
1,115.0000 KRW |
| 2023-01-14 |
1,049.6605 KRW |
10,706,487.5028 |
1,015.0000 KRW |
1,000.0000 KRW |
1,095.0000 KRW |
1,060.0000 KRW |
| 2023-01-13 |
991.5448 KRW |
2,424,581.6604 |
981.0000 KRW |
970.0000 KRW |
1,020.0000 KRW |
1,015.0000 KRW |
| 2023-01-12 |
969.2671 KRW |
2,398,420.3510 |
973.0000 KRW |
952.0000 KRW |
988.0000 KRW |
988.0000 KRW |
| 2023-01-11 |
969.2959 KRW |
5,747,996.4101 |
962.0000 KRW |
950.0000 KRW |
985.0000 KRW |
974.0000 KRW |