Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
2,298.8443 KRW |
823,295.7997 |
2,370.0000 KRW |
2,270.0000 KRW |
2,375.0000 KRW |
2,310.0000 KRW |
| 2021-01-18 |
2,326.4277 KRW |
1,730,420.3024 |
2,415.0000 KRW |
2,255.0000 KRW |
2,435.0000 KRW |
2,320.0000 KRW |
| 2021-01-17 |
2,531.0718 KRW |
5,618,778.9810 |
3,420.0000 KRW |
2,310.0000 KRW |
3,445.0000 KRW |
2,425.0000 KRW |
| 2021-01-16 |
2,361.9240 KRW |
2,756,107.5601 |
2,015.0000 KRW |
1,950.0000 KRW |
2,860.0000 KRW |
2,825.0000 KRW |
| 2021-01-15 |
1,976.4987 KRW |
459,374.3333 |
2,055.0000 KRW |
1,915.0000 KRW |
2,055.0000 KRW |
1,930.0000 KRW |
| 2021-01-14 |
2,039.6818 KRW |
1,435,983.3585 |
1,940.0000 KRW |
1,900.0000 KRW |
2,130.0000 KRW |
2,025.0000 KRW |
| 2021-01-13 |
1,877.4290 KRW |
141,149.3364 |
1,905.0000 KRW |
1,820.0000 KRW |
1,940.0000 KRW |
1,940.0000 KRW |
| 2021-01-12 |
1,900.9912 KRW |
457,127.6889 |
1,895.0000 KRW |
1,815.0000 KRW |
1,980.0000 KRW |
1,885.0000 KRW |
| 2021-01-11 |
1,891.6463 KRW |
795,202.4206 |
2,150.0000 KRW |
1,705.0000 KRW |
2,160.0000 KRW |
1,840.0000 KRW |
| 2021-01-10 |
2,290.1246 KRW |
2,509,451.9857 |
2,275.0000 KRW |
2,025.0000 KRW |
2,495.0000 KRW |
2,140.0000 KRW |
| 2021-01-09 |
2,197.7594 KRW |
1,441,385.6554 |
2,140.0000 KRW |
2,065.0000 KRW |
2,320.0000 KRW |
2,235.0000 KRW |
| 2021-01-08 |
2,121.7960 KRW |
1,689,242.3399 |
2,050.0000 KRW |
1,965.0000 KRW |
2,350.0000 KRW |
2,120.0000 KRW |
| 2021-01-07 |
2,041.9981 KRW |
659,169.0812 |
2,070.0000 KRW |
2,000.0000 KRW |
2,110.0000 KRW |
2,050.0000 KRW |
| 2021-01-06 |
2,048.3814 KRW |
866,239.2448 |
2,055.0000 KRW |
2,000.0000 KRW |
2,120.0000 KRW |
2,070.0000 KRW |
| 2021-01-05 |
2,019.9186 KRW |
859,731.4342 |
2,015.0000 KRW |
1,945.0000 KRW |
2,085.0000 KRW |
2,040.0000 KRW |
| 2021-01-04 |
2,082.3039 KRW |
2,029,497.0188 |
2,065.0000 KRW |
1,880.0000 KRW |
2,295.0000 KRW |
2,000.0000 KRW |
| 2021-01-03 |
2,047.6339 KRW |
595,535.3547 |
2,125.0000 KRW |
2,000.0000 KRW |
2,130.0000 KRW |
2,065.0000 KRW |
| 2021-01-02 |
2,127.7876 KRW |
1,246,061.5645 |
2,115.0000 KRW |
2,035.0000 KRW |
2,235.0000 KRW |
2,120.0000 KRW |
| 2021-01-01 |
2,092.6266 KRW |
1,628,836.0391 |
2,050.0000 KRW |
2,005.0000 KRW |
2,255.0000 KRW |
2,135.0000 KRW |
| 2020-12-31 |
2,005.7520 KRW |
584,201.0333 |
2,040.0000 KRW |
1,930.0000 KRW |
2,100.0000 KRW |
2,035.0000 KRW |
| 2020-12-30 |
2,022.6320 KRW |
551,395.0167 |
2,130.0000 KRW |
1,975.0000 KRW |
2,140.0000 KRW |
2,040.0000 KRW |
| 2020-12-29 |
2,027.8839 KRW |
1,710,940.5690 |
2,275.0000 KRW |
1,925.0000 KRW |
2,275.0000 KRW |
2,070.0000 KRW |
| 2020-12-28 |
2,253.7037 KRW |
334,594.1236 |
2,315.0000 KRW |
2,180.0000 KRW |
2,345.0000 KRW |
2,235.0000 KRW |
| 2020-12-27 |
2,313.4944 KRW |
490,557.1188 |
2,300.0000 KRW |
2,165.0000 KRW |
2,440.0000 KRW |
2,270.0000 KRW |
| 2020-12-26 |
2,293.0051 KRW |
146,523.0924 |
2,290.0000 KRW |
2,220.0000 KRW |
2,375.0000 KRW |
2,245.0000 KRW |
| 2020-12-25 |
2,449.9367 KRW |
978,160.3117 |
2,290.0000 KRW |
2,150.0000 KRW |
2,620.0000 KRW |
2,285.0000 KRW |
| 2020-12-24 |
2,218.2999 KRW |
873,653.1088 |
2,220.0000 KRW |
1,990.0000 KRW |
2,540.0000 KRW |
2,295.0000 KRW |
| 2020-12-23 |
2,302.0875 KRW |
288,012.4097 |
2,545.0000 KRW |
2,045.0000 KRW |
2,550.0000 KRW |
2,165.0000 KRW |
| 2020-12-22 |
2,521.4457 KRW |
223,687.4280 |
2,615.0000 KRW |
2,420.0000 KRW |
2,640.0000 KRW |
2,540.0000 KRW |
| 2020-12-21 |
2,667.5562 KRW |
516,575.1308 |
2,705.0000 KRW |
2,500.0000 KRW |
2,865.0000 KRW |
2,615.0000 KRW |
| 2020-12-20 |
2,774.1244 KRW |
426,084.1359 |
2,890.0000 KRW |
2,675.0000 KRW |
2,900.0000 KRW |
2,690.0000 KRW |
| 2020-12-19 |
2,906.6974 KRW |
1,582,835.9163 |
2,795.0000 KRW |
2,720.0000 KRW |
3,150.0000 KRW |
2,900.0000 KRW |
| 2020-12-18 |
2,813.8508 KRW |
6,865,883.3359 |
2,530.0000 KRW |
2,515.0000 KRW |
3,300.0000 KRW |
2,785.0000 KRW |
| 2020-12-17 |
2,546.7348 KRW |
390,217.9515 |
2,615.0000 KRW |
2,485.0000 KRW |
2,635.0000 KRW |
2,535.0000 KRW |
| 2020-12-16 |
2,591.8808 KRW |
649,654.4211 |
2,700.0000 KRW |
2,450.0000 KRW |
2,720.0000 KRW |
2,635.0000 KRW |
| 2020-12-15 |
2,720.4575 KRW |
631,721.9345 |
2,810.0000 KRW |
2,650.0000 KRW |
2,825.0000 KRW |
2,725.0000 KRW |
| 2020-12-14 |
2,810.8741 KRW |
225,982.9864 |
2,870.0000 KRW |
2,745.0000 KRW |
2,890.0000 KRW |
2,820.0000 KRW |
| 2020-12-13 |
2,860.5060 KRW |
517,858.2203 |
2,870.0000 KRW |
2,790.0000 KRW |
2,980.0000 KRW |
2,850.0000 KRW |
| 2020-12-12 |
2,879.6157 KRW |
731,245.9866 |
2,800.0000 KRW |
2,700.0000 KRW |
2,985.0000 KRW |
2,880.0000 KRW |
| 2020-12-11 |
2,872.0660 KRW |
691,236.6189 |
3,145.0000 KRW |
2,745.0000 KRW |
3,160.0000 KRW |
2,765.0000 KRW |
| 2020-12-10 |
3,286.7547 KRW |
1,706,222.9482 |
3,365.0000 KRW |
3,015.0000 KRW |
3,595.0000 KRW |
3,165.0000 KRW |
| 2020-12-09 |
3,372.4537 KRW |
5,711,866.0802 |
3,315.0000 KRW |
2,955.0000 KRW |
3,890.0000 KRW |
3,400.0000 KRW |
| 2020-12-08 |
3,174.2913 KRW |
11,756,353.1104 |
2,685.0000 KRW |
2,685.0000 KRW |
3,645.0000 KRW |
3,100.0000 KRW |
| 2020-12-07 |
2,668.2561 KRW |
490,407.8004 |
2,825.0000 KRW |
2,570.0000 KRW |
2,845.0000 KRW |
2,685.0000 KRW |
| 2020-12-06 |
2,826.3077 KRW |
630,727.8896 |
2,895.0000 KRW |
2,700.0000 KRW |
2,960.0000 KRW |
2,820.0000 KRW |
| 2020-12-05 |
2,834.7853 KRW |
2,207,916.6379 |
2,770.0000 KRW |
2,505.0000 KRW |
3,100.0000 KRW |
2,870.0000 KRW |
| 2020-12-04 |
3,029.3807 KRW |
2,644,396.2379 |
3,175.0000 KRW |
2,650.0000 KRW |
3,620.0000 KRW |
2,720.0000 KRW |
| 2020-12-03 |
3,316.1716 KRW |
10,935,604.9605 |
2,530.0000 KRW |
2,525.0000 KRW |
4,170.0000 KRW |
3,120.0000 KRW |
| 2020-12-02 |
3,016.0800 KRW |
12,355,009.9628 |
2,245.0000 KRW |
2,000.0000 KRW |
4,190.0000 KRW |
2,660.0000 KRW |
| 2020-12-01 |
2,635.6256 KRW |
6,738,463.0015 |
1,955.0000 KRW |
1,855.0000 KRW |
4,450.0000 KRW |
2,230.0000 KRW |