Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
1,606.1378 KRW |
218,581.7084 |
1,610.0000 KRW |
1,595.0000 KRW |
1,625.0000 KRW |
1,605.0000 KRW |
| 2022-10-01 |
1,617.8219 KRW |
258,677.0325 |
1,630.0000 KRW |
1,605.0000 KRW |
1,635.0000 KRW |
1,620.0000 KRW |
| 2022-09-30 |
1,611.0135 KRW |
369,772.9082 |
1,615.0000 KRW |
1,595.0000 KRW |
1,640.0000 KRW |
1,635.0000 KRW |
| 2022-09-29 |
1,618.8497 KRW |
413,655.9384 |
1,620.0000 KRW |
1,595.0000 KRW |
1,650.0000 KRW |
1,605.0000 KRW |
| 2022-09-28 |
1,595.1544 KRW |
523,958.1801 |
1,635.0000 KRW |
1,550.0000 KRW |
1,650.0000 KRW |
1,615.0000 KRW |
| 2022-09-27 |
1,647.2211 KRW |
514,963.3818 |
1,640.0000 KRW |
1,610.0000 KRW |
1,670.0000 KRW |
1,625.0000 KRW |
| 2022-09-26 |
1,625.1477 KRW |
643,850.3264 |
1,650.0000 KRW |
1,600.0000 KRW |
1,655.0000 KRW |
1,635.0000 KRW |
| 2022-09-25 |
1,673.1570 KRW |
339,447.2515 |
1,685.0000 KRW |
1,650.0000 KRW |
1,695.0000 KRW |
1,650.0000 KRW |
| 2022-09-24 |
1,674.6993 KRW |
507,903.6198 |
1,675.0000 KRW |
1,655.0000 KRW |
1,700.0000 KRW |
1,680.0000 KRW |
| 2022-09-23 |
1,653.3636 KRW |
1,253,468.4145 |
1,655.0000 KRW |
1,620.0000 KRW |
1,685.0000 KRW |
1,665.0000 KRW |
| 2022-09-22 |
1,630.2825 KRW |
1,205,932.1241 |
1,590.0000 KRW |
1,580.0000 KRW |
1,655.0000 KRW |
1,650.0000 KRW |
| 2022-09-21 |
1,611.6754 KRW |
1,646,785.9562 |
1,585.0000 KRW |
1,565.0000 KRW |
1,670.0000 KRW |
1,585.0000 KRW |
| 2022-09-20 |
1,591.6668 KRW |
558,095.0361 |
1,615.0000 KRW |
1,575.0000 KRW |
1,615.0000 KRW |
1,590.0000 KRW |
| 2022-09-19 |
1,578.3958 KRW |
695,842.2351 |
1,610.0000 KRW |
1,535.0000 KRW |
1,630.0000 KRW |
1,615.0000 KRW |
| 2022-09-18 |
1,660.1571 KRW |
516,818.1913 |
1,715.0000 KRW |
1,590.0000 KRW |
1,715.0000 KRW |
1,610.0000 KRW |
| 2022-09-17 |
1,710.8837 KRW |
667,890.4191 |
1,690.0000 KRW |
1,685.0000 KRW |
1,745.0000 KRW |
1,705.0000 KRW |
| 2022-09-16 |
1,694.3987 KRW |
425,252.6892 |
1,690.0000 KRW |
1,675.0000 KRW |
1,715.0000 KRW |
1,705.0000 KRW |
| 2022-09-15 |
1,707.8555 KRW |
1,008,575.0598 |
1,725.0000 KRW |
1,675.0000 KRW |
1,735.0000 KRW |
1,700.0000 KRW |
| 2022-09-14 |
1,720.5291 KRW |
1,023,182.6924 |
1,705.0000 KRW |
1,685.0000 KRW |
1,770.0000 KRW |
1,730.0000 KRW |
| 2022-09-13 |
1,761.6203 KRW |
1,697,531.8905 |
1,840.0000 KRW |
1,695.0000 KRW |
1,845.0000 KRW |
1,705.0000 KRW |
| 2022-09-12 |
1,826.8150 KRW |
2,365,417.3059 |
1,830.0000 KRW |
1,785.0000 KRW |
1,860.0000 KRW |
1,835.0000 KRW |
| 2022-09-11 |
1,799.9059 KRW |
1,456,955.9877 |
1,800.0000 KRW |
1,770.0000 KRW |
1,835.0000 KRW |
1,810.0000 KRW |
| 2022-09-10 |
1,780.5809 KRW |
1,227,994.9220 |
1,800.0000 KRW |
1,760.0000 KRW |
1,815.0000 KRW |
1,775.0000 KRW |
| 2022-09-09 |
1,838.4219 KRW |
10,756,789.4871 |
1,745.0000 KRW |
1,745.0000 KRW |
1,950.0000 KRW |
1,795.0000 KRW |
| 2022-09-08 |
1,762.7577 KRW |
9,723,381.4134 |
1,675.0000 KRW |
1,670.0000 KRW |
1,840.0000 KRW |
1,740.0000 KRW |
| 2022-09-07 |
1,633.4901 KRW |
518,331.3549 |
1,645.0000 KRW |
1,595.0000 KRW |
1,690.0000 KRW |
1,685.0000 KRW |
| 2022-09-06 |
1,708.6808 KRW |
896,077.8208 |
1,730.0000 KRW |
1,630.0000 KRW |
1,755.0000 KRW |
1,645.0000 KRW |
| 2022-09-05 |
1,717.5269 KRW |
338,471.4594 |
1,730.0000 KRW |
1,705.0000 KRW |
1,740.0000 KRW |
1,725.0000 KRW |
| 2022-09-04 |
1,723.3291 KRW |
309,113.8244 |
1,730.0000 KRW |
1,705.0000 KRW |
1,740.0000 KRW |
1,720.0000 KRW |
| 2022-09-03 |
1,749.3149 KRW |
777,286.2159 |
1,725.0000 KRW |
1,720.0000 KRW |
1,775.0000 KRW |
1,735.0000 KRW |
| 2022-09-02 |
1,737.0373 KRW |
333,530.4877 |
1,740.0000 KRW |
1,720.0000 KRW |
1,755.0000 KRW |
1,740.0000 KRW |
| 2022-09-01 |
1,728.0492 KRW |
508,518.2890 |
1,760.0000 KRW |
1,705.0000 KRW |
1,765.0000 KRW |
1,730.0000 KRW |
| 2022-08-31 |
1,754.6793 KRW |
597,794.9567 |
1,750.0000 KRW |
1,730.0000 KRW |
1,780.0000 KRW |
1,755.0000 KRW |
| 2022-08-30 |
1,766.6965 KRW |
1,453,359.3305 |
1,725.0000 KRW |
1,710.0000 KRW |
1,825.0000 KRW |
1,740.0000 KRW |
| 2022-08-29 |
1,703.1903 KRW |
464,362.1206 |
1,685.0000 KRW |
1,670.0000 KRW |
1,730.0000 KRW |
1,730.0000 KRW |
| 2022-08-28 |
1,727.7824 KRW |
561,088.9881 |
1,725.0000 KRW |
1,705.0000 KRW |
1,795.0000 KRW |
1,710.0000 KRW |
| 2022-08-27 |
1,762.2765 KRW |
2,748,963.2924 |
1,720.0000 KRW |
1,665.0000 KRW |
1,855.0000 KRW |
1,720.0000 KRW |
| 2022-08-26 |
1,799.5163 KRW |
1,197,639.2124 |
1,840.0000 KRW |
1,700.0000 KRW |
1,860.0000 KRW |
1,715.0000 KRW |
| 2022-08-25 |
1,832.1348 KRW |
1,635,316.6149 |
1,770.0000 KRW |
1,770.0000 KRW |
1,890.0000 KRW |
1,840.0000 KRW |
| 2022-08-24 |
1,779.0199 KRW |
740,214.6744 |
1,785.0000 KRW |
1,755.0000 KRW |
1,820.0000 KRW |
1,795.0000 KRW |
| 2022-08-23 |
1,782.8013 KRW |
745,138.6764 |
1,790.0000 KRW |
1,720.0000 KRW |
1,860.0000 KRW |
1,800.0000 KRW |
| 2022-08-22 |
1,771.0620 KRW |
679,137.6162 |
1,820.0000 KRW |
1,710.0000 KRW |
1,840.0000 KRW |
1,770.0000 KRW |
| 2022-08-21 |
1,823.5449 KRW |
703,235.2649 |
1,795.0000 KRW |
1,785.0000 KRW |
1,885.0000 KRW |
1,820.0000 KRW |
| 2022-08-20 |
1,812.2770 KRW |
494,129.8397 |
1,785.0000 KRW |
1,765.0000 KRW |
1,845.0000 KRW |
1,790.0000 KRW |
| 2022-08-19 |
1,859.5373 KRW |
1,961,747.9279 |
2,015.0000 KRW |
1,705.0000 KRW |
2,020.0000 KRW |
1,755.0000 KRW |
| 2022-08-18 |
2,059.5303 KRW |
3,138,007.3907 |
2,035.0000 KRW |
2,000.0000 KRW |
2,120.0000 KRW |
2,015.0000 KRW |
| 2022-08-17 |
2,051.0081 KRW |
849,378.8740 |
2,090.0000 KRW |
2,000.0000 KRW |
2,100.0000 KRW |
2,035.0000 KRW |
| 2022-08-16 |
2,089.9457 KRW |
1,103,339.2233 |
2,150.0000 KRW |
2,055.0000 KRW |
2,155.0000 KRW |
2,080.0000 KRW |
| 2022-08-15 |
2,175.2925 KRW |
2,909,109.5625 |
2,135.0000 KRW |
2,110.0000 KRW |
2,265.0000 KRW |
2,145.0000 KRW |
| 2022-08-14 |
2,147.2697 KRW |
948,581.4877 |
2,155.0000 KRW |
2,120.0000 KRW |
2,170.0000 KRW |
2,125.0000 KRW |