Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
1,476.0724 KRW |
707,464.7149 |
1,502.0000 KRW |
1,451.0000 KRW |
1,503.0000 KRW |
1,455.0000 KRW |
| 2025-09-14 |
1,497.2639 KRW |
529,898.1705 |
1,506.0000 KRW |
1,483.0000 KRW |
1,509.0000 KRW |
1,491.0000 KRW |
| 2025-09-13 |
1,500.5361 KRW |
598,747.0063 |
1,506.0000 KRW |
1,493.0000 KRW |
1,510.0000 KRW |
1,506.0000 KRW |
| 2025-09-12 |
1,484.2961 KRW |
364,290.2281 |
1,481.0000 KRW |
1,478.0000 KRW |
1,492.0000 KRW |
1,488.0000 KRW |
| 2025-09-11 |
1,479.6698 KRW |
839,748.2805 |
1,483.0000 KRW |
1,456.0000 KRW |
1,494.0000 KRW |
1,477.0000 KRW |
| 2025-09-10 |
1,478.4793 KRW |
734,975.4160 |
1,475.0000 KRW |
1,460.0000 KRW |
1,491.0000 KRW |
1,488.0000 KRW |
| 2025-09-09 |
1,460.8557 KRW |
895,316.4534 |
1,460.0000 KRW |
1,450.0000 KRW |
1,476.0000 KRW |
1,467.0000 KRW |
| 2025-09-08 |
1,451.6225 KRW |
516,483.2862 |
1,451.0000 KRW |
1,446.0000 KRW |
1,464.0000 KRW |
1,464.0000 KRW |
| 2025-09-07 |
1,448.7122 KRW |
236,940.8170 |
1,453.0000 KRW |
1,442.0000 KRW |
1,458.0000 KRW |
1,452.0000 KRW |
| 2025-09-06 |
1,451.6985 KRW |
587,901.1901 |
1,448.0000 KRW |
1,442.0000 KRW |
1,465.0000 KRW |
1,453.0000 KRW |
| 2025-09-05 |
1,444.9242 KRW |
425,085.7016 |
1,442.0000 KRW |
1,437.0000 KRW |
1,457.0000 KRW |
1,440.0000 KRW |
| 2025-09-04 |
1,440.3788 KRW |
482,348.3817 |
1,452.0000 KRW |
1,430.0000 KRW |
1,456.0000 KRW |
1,435.0000 KRW |
| 2025-09-03 |
1,443.3482 KRW |
636,219.0741 |
1,453.0000 KRW |
1,436.0000 KRW |
1,457.0000 KRW |
1,457.0000 KRW |
| 2025-09-02 |
1,454.6776 KRW |
4,304,376.9324 |
1,423.0000 KRW |
1,408.0000 KRW |
1,489.0000 KRW |
1,437.0000 KRW |
| 2025-09-01 |
1,478.8282 KRW |
10,218,009.3135 |
1,438.0000 KRW |
1,408.0000 KRW |
1,570.0000 KRW |
1,416.0000 KRW |
| 2025-08-31 |
1,451.4078 KRW |
520,717.5053 |
1,456.0000 KRW |
1,432.0000 KRW |
1,464.0000 KRW |
1,442.0000 KRW |
| 2025-08-30 |
1,448.1260 KRW |
1,035,771.5213 |
1,469.0000 KRW |
1,428.0000 KRW |
1,470.0000 KRW |
1,457.0000 KRW |
| 2025-08-29 |
1,533.2139 KRW |
15,304,847.8721 |
1,485.0000 KRW |
1,453.0000 KRW |
1,620.0000 KRW |
1,469.0000 KRW |
| 2025-08-28 |
1,481.9713 KRW |
1,194,291.7551 |
1,496.0000 KRW |
1,474.0000 KRW |
1,502.0000 KRW |
1,484.0000 KRW |
| 2025-08-27 |
1,496.5952 KRW |
949,763.8350 |
1,514.0000 KRW |
1,487.0000 KRW |
1,515.0000 KRW |
1,496.0000 KRW |
| 2025-08-26 |
1,527.1250 KRW |
11,167,768.8541 |
1,492.0000 KRW |
1,470.0000 KRW |
1,595.0000 KRW |
1,495.0000 KRW |
| 2025-08-25 |
1,486.7573 KRW |
1,089,697.8558 |
1,489.0000 KRW |
1,461.0000 KRW |
1,508.0000 KRW |
1,495.0000 KRW |
| 2025-08-24 |
1,495.6850 KRW |
744,310.4844 |
1,515.0000 KRW |
1,467.0000 KRW |
1,520.0000 KRW |
1,483.0000 KRW |
| 2025-08-23 |
1,515.5009 KRW |
778,041.1690 |
1,521.0000 KRW |
1,504.0000 KRW |
1,528.0000 KRW |
1,515.0000 KRW |
| 2025-08-22 |
1,480.3551 KRW |
1,715,217.6403 |
1,487.0000 KRW |
1,440.0000 KRW |
1,525.0000 KRW |
1,521.0000 KRW |
| 2025-08-21 |
1,498.7530 KRW |
990,952.3307 |
1,513.0000 KRW |
1,480.0000 KRW |
1,523.0000 KRW |
1,487.0000 KRW |
| 2025-08-20 |
1,505.8194 KRW |
3,990,601.9702 |
1,487.0000 KRW |
1,469.0000 KRW |
1,544.0000 KRW |
1,505.0000 KRW |
| 2025-08-19 |
1,545.3420 KRW |
5,557,252.5805 |
1,572.0000 KRW |
1,492.0000 KRW |
1,599.0000 KRW |
1,507.0000 KRW |
| 2025-08-18 |
1,600.4530 KRW |
25,367,960.6777 |
1,538.0000 KRW |
1,524.0000 KRW |
1,685.0000 KRW |
1,557.0000 KRW |
| 2025-08-17 |
1,538.2214 KRW |
866,388.7661 |
1,548.0000 KRW |
1,529.0000 KRW |
1,548.0000 KRW |
1,534.0000 KRW |
| 2025-08-16 |
1,537.0341 KRW |
1,554,652.4353 |
1,563.0000 KRW |
1,517.0000 KRW |
1,563.0000 KRW |
1,542.0000 KRW |
| 2025-08-15 |
1,581.8607 KRW |
7,766,481.0300 |
1,634.0000 KRW |
1,536.0000 KRW |
1,675.0000 KRW |
1,549.0000 KRW |
| 2025-08-14 |
1,722.4102 KRW |
49,337,520.9345 |
1,543.0000 KRW |
1,528.0000 KRW |
1,850.0000 KRW |
1,606.0000 KRW |
| 2025-08-13 |
1,534.7632 KRW |
705,784.1291 |
1,545.0000 KRW |
1,513.0000 KRW |
1,551.0000 KRW |
1,542.0000 KRW |
| 2025-08-12 |
1,511.3409 KRW |
972,491.6080 |
1,532.0000 KRW |
1,484.0000 KRW |
1,556.0000 KRW |
1,542.0000 KRW |
| 2025-08-11 |
1,563.1091 KRW |
1,012,197.7974 |
1,565.0000 KRW |
1,536.0000 KRW |
1,596.0000 KRW |
1,547.0000 KRW |
| 2025-08-10 |
1,563.6034 KRW |
1,068,569.4309 |
1,579.0000 KRW |
1,539.0000 KRW |
1,595.0000 KRW |
1,557.0000 KRW |
| 2025-08-09 |
1,556.2636 KRW |
796,675.0068 |
1,538.0000 KRW |
1,525.0000 KRW |
1,584.0000 KRW |
1,576.0000 KRW |
| 2025-08-08 |
1,522.3257 KRW |
618,451.8394 |
1,534.0000 KRW |
1,509.0000 KRW |
1,545.0000 KRW |
1,541.0000 KRW |
| 2025-08-07 |
1,503.0960 KRW |
335,613.1779 |
1,509.0000 KRW |
1,480.0000 KRW |
1,522.0000 KRW |
1,516.0000 KRW |
| 2025-08-06 |
1,501.4736 KRW |
1,004,967.8909 |
1,520.0000 KRW |
1,466.0000 KRW |
1,566.0000 KRW |
1,504.0000 KRW |
| 2025-08-05 |
1,546.7103 KRW |
1,155,137.1421 |
1,550.0000 KRW |
1,511.0000 KRW |
1,579.0000 KRW |
1,520.0000 KRW |
| 2025-08-04 |
1,526.3982 KRW |
806,224.4609 |
1,527.0000 KRW |
1,505.0000 KRW |
1,560.0000 KRW |
1,556.0000 KRW |
| 2025-08-03 |
1,504.8977 KRW |
1,488,900.5610 |
1,480.0000 KRW |
1,454.0000 KRW |
1,547.0000 KRW |
1,528.0000 KRW |
| 2025-08-02 |
1,530.9784 KRW |
1,038,998.5697 |
1,555.0000 KRW |
1,475.0000 KRW |
1,572.0000 KRW |
1,479.0000 KRW |
| 2025-08-01 |
1,590.6217 KRW |
2,881,790.0283 |
1,685.0000 KRW |
1,531.0000 KRW |
1,690.0000 KRW |
1,554.0000 KRW |
| 2025-07-31 |
1,662.0101 KRW |
5,497,927.3289 |
1,661.0000 KRW |
1,601.0000 KRW |
1,747.0000 KRW |
1,677.0000 KRW |
| 2025-07-30 |
1,662.1311 KRW |
14,208,722.6163 |
1,602.0000 KRW |
1,553.0000 KRW |
1,774.0000 KRW |
1,643.0000 KRW |
| 2025-07-29 |
1,622.6597 KRW |
9,497,599.7552 |
1,587.0000 KRW |
1,547.0000 KRW |
1,716.0000 KRW |
1,593.0000 KRW |
| 2025-07-28 |
1,594.3880 KRW |
4,006,076.7170 |
1,566.0000 KRW |
1,536.0000 KRW |
1,643.0000 KRW |
1,578.0000 KRW |