Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-25 |
2,710.2139 KRW |
1,245,640.9763 |
2,710.0000 KRW |
2,530.0000 KRW |
2,905.0000 KRW |
2,830.0000 KRW |
| 2022-01-24 |
2,591.2140 KRW |
1,552,945.9139 |
2,820.0000 KRW |
2,390.0000 KRW |
2,820.0000 KRW |
2,680.0000 KRW |
| 2022-01-23 |
2,800.3343 KRW |
1,872,677.5485 |
2,710.0000 KRW |
2,635.0000 KRW |
2,930.0000 KRW |
2,805.0000 KRW |
| 2022-01-22 |
2,758.7752 KRW |
3,288,074.9225 |
3,035.0000 KRW |
2,425.0000 KRW |
3,095.0000 KRW |
2,650.0000 KRW |
| 2022-01-21 |
3,320.3804 KRW |
2,507,811.3249 |
3,520.0000 KRW |
2,940.0000 KRW |
3,700.0000 KRW |
2,990.0000 KRW |
| 2022-01-20 |
3,681.7667 KRW |
1,041,498.3071 |
3,650.0000 KRW |
3,515.0000 KRW |
3,845.0000 KRW |
3,515.0000 KRW |
| 2022-01-19 |
3,738.0149 KRW |
925,491.3922 |
3,840.0000 KRW |
3,580.0000 KRW |
3,905.0000 KRW |
3,700.0000 KRW |
| 2022-01-18 |
3,819.0804 KRW |
845,767.0761 |
3,960.0000 KRW |
3,735.0000 KRW |
3,975.0000 KRW |
3,825.0000 KRW |
| 2022-01-17 |
3,992.8605 KRW |
705,092.6867 |
4,125.0000 KRW |
3,900.0000 KRW |
4,130.0000 KRW |
3,945.0000 KRW |
| 2022-01-16 |
4,085.8944 KRW |
450,772.0816 |
4,130.0000 KRW |
4,040.0000 KRW |
4,130.0000 KRW |
4,110.0000 KRW |
| 2022-01-15 |
4,074.6383 KRW |
634,527.7568 |
4,105.0000 KRW |
4,035.0000 KRW |
4,135.0000 KRW |
4,125.0000 KRW |
| 2022-01-14 |
4,140.1321 KRW |
3,247,599.8902 |
4,115.0000 KRW |
3,925.0000 KRW |
4,345.0000 KRW |
4,110.0000 KRW |
| 2022-01-13 |
4,184.4982 KRW |
1,609,808.5780 |
4,225.0000 KRW |
4,020.0000 KRW |
4,285.0000 KRW |
4,070.0000 KRW |
| 2022-01-12 |
4,097.3088 KRW |
1,325,983.8194 |
4,130.0000 KRW |
3,970.0000 KRW |
4,240.0000 KRW |
4,230.0000 KRW |
| 2022-01-11 |
3,884.1395 KRW |
1,474,239.3418 |
3,960.0000 KRW |
3,740.0000 KRW |
4,150.0000 KRW |
4,115.0000 KRW |
| 2022-01-10 |
3,970.4739 KRW |
1,886,893.0107 |
4,140.0000 KRW |
3,675.0000 KRW |
4,200.0000 KRW |
3,925.0000 KRW |
| 2022-01-09 |
4,111.8702 KRW |
867,575.7062 |
4,105.0000 KRW |
4,025.0000 KRW |
4,230.0000 KRW |
4,145.0000 KRW |
| 2022-01-08 |
4,118.8595 KRW |
758,429.8145 |
4,190.0000 KRW |
3,970.0000 KRW |
4,225.0000 KRW |
4,115.0000 KRW |
| 2022-01-07 |
4,218.3992 KRW |
1,239,110.3857 |
4,480.0000 KRW |
4,050.0000 KRW |
4,480.0000 KRW |
4,170.0000 KRW |
| 2022-01-06 |
4,447.9698 KRW |
2,475,942.4604 |
4,420.0000 KRW |
4,240.0000 KRW |
4,695.0000 KRW |
4,465.0000 KRW |
| 2022-01-05 |
4,624.6961 KRW |
1,997,580.0747 |
4,770.0000 KRW |
4,250.0000 KRW |
4,780.0000 KRW |
4,410.0000 KRW |
| 2022-01-04 |
4,681.0994 KRW |
1,940,738.5678 |
4,825.0000 KRW |
4,585.0000 KRW |
4,830.0000 KRW |
4,705.0000 KRW |
| 2022-01-03 |
5,191.4858 KRW |
16,177,027.0838 |
4,890.0000 KRW |
4,760.0000 KRW |
5,530.0000 KRW |
4,825.0000 KRW |
| 2022-01-02 |
4,808.6502 KRW |
3,556,675.1486 |
4,625.0000 KRW |
4,565.0000 KRW |
4,965.0000 KRW |
4,910.0000 KRW |
| 2022-01-01 |
4,564.8481 KRW |
517,154.1332 |
4,570.0000 KRW |
4,520.0000 KRW |
4,600.0000 KRW |
4,585.0000 KRW |
| 2021-12-31 |
4,568.7883 KRW |
1,964,043.4663 |
4,550.0000 KRW |
4,405.0000 KRW |
4,745.0000 KRW |
4,545.0000 KRW |
| 2021-12-30 |
4,450.4410 KRW |
920,939.6384 |
4,485.0000 KRW |
4,325.0000 KRW |
4,560.0000 KRW |
4,500.0000 KRW |
| 2021-12-29 |
4,577.7719 KRW |
2,753,204.7845 |
4,680.0000 KRW |
4,325.0000 KRW |
4,865.0000 KRW |
4,415.0000 KRW |
| 2021-12-28 |
4,866.3347 KRW |
1,846,856.6574 |
5,090.0000 KRW |
4,565.0000 KRW |
5,090.0000 KRW |
4,670.0000 KRW |
| 2021-12-27 |
5,069.1947 KRW |
2,010,555.7717 |
5,140.0000 KRW |
4,955.0000 KRW |
5,180.0000 KRW |
5,100.0000 KRW |
| 2021-12-26 |
5,036.6833 KRW |
1,348,015.1942 |
5,125.0000 KRW |
4,970.0000 KRW |
5,125.0000 KRW |
5,075.0000 KRW |
| 2021-12-25 |
5,179.0084 KRW |
5,836,622.9772 |
5,010.0000 KRW |
5,005.0000 KRW |
5,355.0000 KRW |
5,110.0000 KRW |
| 2021-12-24 |
5,043.2090 KRW |
3,499,042.1915 |
4,965.0000 KRW |
4,870.0000 KRW |
5,210.0000 KRW |
4,940.0000 KRW |
| 2021-12-23 |
4,792.3519 KRW |
2,491,225.0318 |
4,790.0000 KRW |
4,690.0000 KRW |
4,975.0000 KRW |
4,940.0000 KRW |
| 2021-12-22 |
4,717.2873 KRW |
1,998,866.9704 |
4,735.0000 KRW |
4,610.0000 KRW |
4,850.0000 KRW |
4,790.0000 KRW |
| 2021-12-21 |
4,622.9894 KRW |
4,476,060.8985 |
4,495.0000 KRW |
4,380.0000 KRW |
4,795.0000 KRW |
4,700.0000 KRW |
| 2021-12-20 |
4,473.0094 KRW |
1,642,796.3035 |
4,680.0000 KRW |
4,300.0000 KRW |
4,680.0000 KRW |
4,480.0000 KRW |
| 2021-12-19 |
4,736.4357 KRW |
1,950,633.1853 |
4,810.0000 KRW |
4,600.0000 KRW |
4,935.0000 KRW |
4,680.0000 KRW |
| 2021-12-18 |
4,788.0139 KRW |
2,946,355.5378 |
4,730.0000 KRW |
4,670.0000 KRW |
4,935.0000 KRW |
4,770.0000 KRW |
| 2021-12-17 |
4,720.9738 KRW |
6,650,649.0631 |
4,580.0000 KRW |
4,550.0000 KRW |
4,865.0000 KRW |
4,710.0000 KRW |
| 2021-12-16 |
4,772.0013 KRW |
10,909,962.2024 |
4,480.0000 KRW |
4,455.0000 KRW |
4,955.0000 KRW |
4,600.0000 KRW |
| 2021-12-15 |
4,238.2450 KRW |
2,918,109.9331 |
4,240.0000 KRW |
3,975.0000 KRW |
4,575.0000 KRW |
4,470.0000 KRW |
| 2021-12-14 |
4,275.0057 KRW |
10,015,787.4276 |
4,170.0000 KRW |
3,975.0000 KRW |
4,540.0000 KRW |
4,235.0000 KRW |
| 2021-12-13 |
4,498.1141 KRW |
3,516,762.8902 |
4,770.0000 KRW |
4,195.0000 KRW |
4,790.0000 KRW |
4,260.0000 KRW |
| 2021-12-12 |
4,908.4403 KRW |
13,529,847.0484 |
4,565.0000 KRW |
4,555.0000 KRW |
5,195.0000 KRW |
4,815.0000 KRW |
| 2021-12-11 |
4,487.7120 KRW |
849,841.0932 |
4,500.0000 KRW |
4,365.0000 KRW |
4,585.0000 KRW |
4,515.0000 KRW |
| 2021-12-10 |
4,567.7619 KRW |
2,501,845.5201 |
4,680.0000 KRW |
4,290.0000 KRW |
4,815.0000 KRW |
4,535.0000 KRW |
| 2021-12-09 |
4,888.3593 KRW |
2,356,881.8940 |
5,095.0000 KRW |
4,650.0000 KRW |
5,250.0000 KRW |
4,680.0000 KRW |
| 2021-12-08 |
5,051.9132 KRW |
6,048,092.6403 |
5,025.0000 KRW |
4,640.0000 KRW |
5,350.0000 KRW |
5,085.0000 KRW |
| 2021-12-07 |
4,905.0768 KRW |
3,348,759.3568 |
4,775.0000 KRW |
4,595.0000 KRW |
5,130.0000 KRW |
4,870.0000 KRW |