Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-16 |
2,971.2189 KRW |
1,212,415.9781 |
2,945.0000 KRW |
2,910.0000 KRW |
3,030.0000 KRW |
3,020.0000 KRW |
| 2022-03-15 |
2,939.6056 KRW |
543,876.6151 |
2,995.0000 KRW |
2,885.0000 KRW |
3,010.0000 KRW |
2,965.0000 KRW |
| 2022-03-14 |
2,939.8788 KRW |
1,104,244.5733 |
2,965.0000 KRW |
2,870.0000 KRW |
3,020.0000 KRW |
2,995.0000 KRW |
| 2022-03-13 |
3,109.6893 KRW |
2,280,730.1303 |
3,080.0000 KRW |
2,930.0000 KRW |
3,210.0000 KRW |
2,970.0000 KRW |
| 2022-03-12 |
3,079.7004 KRW |
347,090.1913 |
3,080.0000 KRW |
3,045.0000 KRW |
3,105.0000 KRW |
3,080.0000 KRW |
| 2022-03-11 |
3,065.4206 KRW |
630,552.2353 |
3,135.0000 KRW |
3,010.0000 KRW |
3,135.0000 KRW |
3,095.0000 KRW |
| 2022-03-10 |
3,053.3390 KRW |
944,760.4110 |
3,140.0000 KRW |
2,975.0000 KRW |
3,150.0000 KRW |
3,135.0000 KRW |
| 2022-03-09 |
3,099.0059 KRW |
831,531.5326 |
3,050.0000 KRW |
3,035.0000 KRW |
3,140.0000 KRW |
3,135.0000 KRW |
| 2022-03-08 |
3,018.5043 KRW |
757,984.9327 |
2,975.0000 KRW |
2,960.0000 KRW |
3,085.0000 KRW |
3,045.0000 KRW |
| 2022-03-07 |
2,969.8533 KRW |
1,194,903.5139 |
3,020.0000 KRW |
2,850.0000 KRW |
3,105.0000 KRW |
2,960.0000 KRW |
| 2022-03-06 |
3,012.3284 KRW |
936,864.9188 |
3,125.0000 KRW |
2,940.0000 KRW |
3,145.0000 KRW |
3,015.0000 KRW |
| 2022-03-05 |
3,084.8457 KRW |
1,133,482.7860 |
3,050.0000 KRW |
3,005.0000 KRW |
3,170.0000 KRW |
3,115.0000 KRW |
| 2022-03-04 |
3,115.0640 KRW |
1,058,506.3461 |
3,180.0000 KRW |
3,020.0000 KRW |
3,200.0000 KRW |
3,075.0000 KRW |
| 2022-03-03 |
3,197.1686 KRW |
978,213.1095 |
3,320.0000 KRW |
3,100.0000 KRW |
3,320.0000 KRW |
3,170.0000 KRW |
| 2022-03-02 |
3,463.4379 KRW |
6,660,487.9725 |
3,420.0000 KRW |
3,205.0000 KRW |
3,630.0000 KRW |
3,320.0000 KRW |
| 2022-03-01 |
3,269.6227 KRW |
1,963,964.9519 |
3,265.0000 KRW |
3,195.0000 KRW |
3,375.0000 KRW |
3,375.0000 KRW |
| 2022-02-28 |
3,114.2496 KRW |
2,596,877.3906 |
3,085.0000 KRW |
2,965.0000 KRW |
3,260.0000 KRW |
3,255.0000 KRW |
| 2022-02-27 |
3,384.5092 KRW |
20,596,249.9087 |
3,220.0000 KRW |
3,060.0000 KRW |
3,615.0000 KRW |
3,090.0000 KRW |
| 2022-02-26 |
3,183.7958 KRW |
2,986,664.9849 |
3,060.0000 KRW |
3,050.0000 KRW |
3,300.0000 KRW |
3,235.0000 KRW |
| 2022-02-25 |
2,925.0000 KRW |
2,973,236.8749 |
2,840.0000 KRW |
2,765.0000 KRW |
3,085.0000 KRW |
3,065.0000 KRW |
| 2022-02-24 |
2,726.5762 KRW |
2,705,083.0109 |
2,885.0000 KRW |
2,540.0000 KRW |
2,980.0000 KRW |
2,820.0000 KRW |
| 2022-02-23 |
3,010.3250 KRW |
5,490,031.5295 |
2,885.0000 KRW |
2,865.0000 KRW |
3,120.0000 KRW |
2,885.0000 KRW |
| 2022-02-22 |
2,808.9117 KRW |
1,732,598.2856 |
2,780.0000 KRW |
2,650.0000 KRW |
2,955.0000 KRW |
2,860.0000 KRW |
| 2022-02-21 |
2,997.4421 KRW |
2,139,957.2249 |
3,040.0000 KRW |
2,730.0000 KRW |
3,150.0000 KRW |
2,750.0000 KRW |
| 2022-02-20 |
3,084.0993 KRW |
1,672,217.8271 |
3,205.0000 KRW |
2,880.0000 KRW |
3,250.0000 KRW |
3,060.0000 KRW |
| 2022-02-19 |
3,167.3557 KRW |
692,363.3552 |
3,275.0000 KRW |
3,080.0000 KRW |
3,300.0000 KRW |
3,170.0000 KRW |
| 2022-02-18 |
3,287.5389 KRW |
1,584,425.3701 |
3,300.0000 KRW |
3,175.0000 KRW |
3,405.0000 KRW |
3,225.0000 KRW |
| 2022-02-17 |
3,484.5876 KRW |
1,591,608.2944 |
3,655.0000 KRW |
3,275.0000 KRW |
3,680.0000 KRW |
3,335.0000 KRW |
| 2022-02-16 |
3,647.4397 KRW |
1,478,363.6514 |
3,720.0000 KRW |
3,550.0000 KRW |
3,740.0000 KRW |
3,670.0000 KRW |
| 2022-02-15 |
3,562.8240 KRW |
3,937,163.2299 |
3,535.0000 KRW |
3,440.0000 KRW |
3,730.0000 KRW |
3,725.0000 KRW |
| 2022-02-14 |
3,509.0036 KRW |
3,148,819.0047 |
3,540.0000 KRW |
3,355.0000 KRW |
3,730.0000 KRW |
3,450.0000 KRW |
| 2022-02-13 |
3,501.3567 KRW |
1,003,686.9367 |
3,535.0000 KRW |
3,390.0000 KRW |
3,590.0000 KRW |
3,555.0000 KRW |
| 2022-02-12 |
3,694.3139 KRW |
6,281,840.1128 |
3,645.0000 KRW |
3,420.0000 KRW |
3,865.0000 KRW |
3,530.0000 KRW |
| 2022-02-11 |
3,782.9430 KRW |
4,050,161.0539 |
3,705.0000 KRW |
3,465.0000 KRW |
3,935.0000 KRW |
3,595.0000 KRW |
| 2022-02-10 |
3,816.3419 KRW |
1,907,336.2448 |
3,890.0000 KRW |
3,685.0000 KRW |
3,950.0000 KRW |
3,750.0000 KRW |
| 2022-02-09 |
3,844.9637 KRW |
2,878,697.4602 |
3,845.0000 KRW |
3,685.0000 KRW |
3,980.0000 KRW |
3,885.0000 KRW |
| 2022-02-08 |
3,818.6048 KRW |
4,363,375.4125 |
3,965.0000 KRW |
3,600.0000 KRW |
4,045.0000 KRW |
3,825.0000 KRW |
| 2022-02-07 |
4,102.8135 KRW |
29,597,340.0137 |
3,680.0000 KRW |
3,575.0000 KRW |
4,430.0000 KRW |
3,960.0000 KRW |
| 2022-02-06 |
3,607.5349 KRW |
1,762,234.2520 |
3,650.0000 KRW |
3,420.0000 KRW |
3,740.0000 KRW |
3,690.0000 KRW |
| 2022-02-05 |
3,602.5665 KRW |
2,597,805.4203 |
3,510.0000 KRW |
3,465.0000 KRW |
3,695.0000 KRW |
3,655.0000 KRW |
| 2022-02-04 |
3,350.0915 KRW |
2,112,483.7969 |
3,350.0000 KRW |
3,270.0000 KRW |
3,490.0000 KRW |
3,455.0000 KRW |
| 2022-02-03 |
3,470.5362 KRW |
13,028,782.9319 |
3,180.0000 KRW |
3,160.0000 KRW |
3,840.0000 KRW |
3,320.0000 KRW |
| 2022-02-02 |
3,403.2899 KRW |
9,342,281.6575 |
3,220.0000 KRW |
3,185.0000 KRW |
3,770.0000 KRW |
3,235.0000 KRW |
| 2022-02-01 |
3,199.0696 KRW |
511,889.5710 |
3,220.0000 KRW |
3,165.0000 KRW |
3,280.0000 KRW |
3,210.0000 KRW |
| 2022-01-31 |
3,135.3737 KRW |
724,144.0350 |
3,270.0000 KRW |
3,030.0000 KRW |
3,280.0000 KRW |
3,200.0000 KRW |
| 2022-01-30 |
3,347.5804 KRW |
3,690,984.8480 |
3,200.0000 KRW |
3,200.0000 KRW |
3,480.0000 KRW |
3,275.0000 KRW |
| 2022-01-29 |
3,209.2056 KRW |
1,898,805.6438 |
3,180.0000 KRW |
3,130.0000 KRW |
3,315.0000 KRW |
3,215.0000 KRW |
| 2022-01-28 |
3,040.4224 KRW |
1,367,952.2644 |
3,070.0000 KRW |
2,980.0000 KRW |
3,150.0000 KRW |
3,140.0000 KRW |
| 2022-01-27 |
2,980.7625 KRW |
1,206,407.5809 |
2,955.0000 KRW |
2,815.0000 KRW |
3,135.0000 KRW |
2,975.0000 KRW |
| 2022-01-26 |
2,973.5757 KRW |
4,265,049.6342 |
2,825.0000 KRW |
2,760.0000 KRW |
3,200.0000 KRW |
2,955.0000 KRW |