Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-09 |
2,509.5017 KRW |
6,708,694.0059 |
2,730.0000 KRW |
2,360.0000 KRW |
2,740.0000 KRW |
2,700.0000 KRW |
| 2021-07-08 |
2,861.5009 KRW |
9,690,610.3986 |
3,200.0000 KRW |
2,630.0000 KRW |
3,210.0000 KRW |
2,710.0000 KRW |
| 2021-07-07 |
3,087.5711 KRW |
17,124,932.9871 |
2,930.0000 KRW |
2,860.0000 KRW |
3,315.0000 KRW |
3,215.0000 KRW |
| 2021-07-06 |
2,860.7500 KRW |
5,522,483.5354 |
2,915.0000 KRW |
2,760.0000 KRW |
3,000.0000 KRW |
2,930.0000 KRW |
| 2021-07-05 |
2,825.8420 KRW |
15,911,844.6691 |
2,740.0000 KRW |
2,390.0000 KRW |
3,140.0000 KRW |
2,910.0000 KRW |
| 2021-07-04 |
2,669.7725 KRW |
4,249,076.9470 |
2,640.0000 KRW |
2,510.0000 KRW |
2,900.0000 KRW |
2,840.0000 KRW |
| 2021-07-03 |
2,555.4178 KRW |
7,155,490.4439 |
2,570.0000 KRW |
2,385.0000 KRW |
2,795.0000 KRW |
2,610.0000 KRW |
| 2021-07-02 |
2,355.3731 KRW |
4,580,130.1012 |
2,520.0000 KRW |
2,215.0000 KRW |
2,620.0000 KRW |
2,585.0000 KRW |
| 2021-07-01 |
2,249.4998 KRW |
5,488,205.7323 |
2,320.0000 KRW |
2,060.0000 KRW |
2,535.0000 KRW |
2,400.0000 KRW |
| 2021-06-30 |
2,207.9023 KRW |
27,980,099.2633 |
1,980.0000 KRW |
1,965.0000 KRW |
2,465.0000 KRW |
2,295.0000 KRW |
| 2021-06-29 |
1,970.7492 KRW |
9,498,911.3182 |
1,830.0000 KRW |
1,705.0000 KRW |
2,145.0000 KRW |
2,035.0000 KRW |
| 2021-06-28 |
1,726.2125 KRW |
6,743,352.9238 |
1,615.0000 KRW |
1,570.0000 KRW |
1,835.0000 KRW |
1,820.0000 KRW |
| 2021-06-27 |
1,579.6549 KRW |
2,642,194.4353 |
1,585.0000 KRW |
1,515.0000 KRW |
1,645.0000 KRW |
1,605.0000 KRW |
| 2021-06-26 |
1,556.9805 KRW |
4,811,617.8303 |
1,630.0000 KRW |
1,430.0000 KRW |
1,665.0000 KRW |
1,575.0000 KRW |
| 2021-06-25 |
1,777.6991 KRW |
36,845,035.0523 |
1,595.0000 KRW |
1,510.0000 KRW |
1,985.0000 KRW |
1,580.0000 KRW |
| 2021-06-24 |
1,519.5042 KRW |
5,847,945.8890 |
1,410.0000 KRW |
1,380.0000 KRW |
1,645.0000 KRW |
1,575.0000 KRW |
| 2021-06-23 |
1,347.0623 KRW |
4,555,231.7271 |
1,280.0000 KRW |
1,260.0000 KRW |
1,425.0000 KRW |
1,405.0000 KRW |
| 2021-06-22 |
1,312.0896 KRW |
6,072,118.9964 |
1,460.0000 KRW |
1,110.0000 KRW |
1,585.0000 KRW |
1,265.0000 KRW |
| 2021-06-21 |
1,767.9139 KRW |
4,390,328.5641 |
2,100.0000 KRW |
1,410.0000 KRW |
2,115.0000 KRW |
1,480.0000 KRW |
| 2021-06-20 |
2,079.9784 KRW |
2,648,557.7844 |
2,240.0000 KRW |
1,960.0000 KRW |
2,265.0000 KRW |
2,105.0000 KRW |
| 2021-06-19 |
2,264.7323 KRW |
2,756,120.0527 |
2,200.0000 KRW |
2,175.0000 KRW |
2,365.0000 KRW |
2,270.0000 KRW |
| 2021-06-18 |
2,227.4461 KRW |
2,217,128.8674 |
2,380.0000 KRW |
2,170.0000 KRW |
2,390.0000 KRW |
2,225.0000 KRW |
| 2021-06-17 |
2,403.7652 KRW |
1,799,033.4195 |
2,430.0000 KRW |
2,330.0000 KRW |
2,465.0000 KRW |
2,380.0000 KRW |
| 2021-06-16 |
2,518.0990 KRW |
4,064,308.4577 |
2,510.0000 KRW |
2,360.0000 KRW |
2,660.0000 KRW |
2,430.0000 KRW |
| 2021-06-15 |
2,499.9975 KRW |
3,395,009.6627 |
2,495.0000 KRW |
2,410.0000 KRW |
2,595.0000 KRW |
2,535.0000 KRW |
| 2021-06-14 |
2,445.2787 KRW |
5,686,670.9583 |
2,380.0000 KRW |
2,255.0000 KRW |
2,585.0000 KRW |
2,515.0000 KRW |
| 2021-06-13 |
2,263.9889 KRW |
3,860,581.9179 |
2,390.0000 KRW |
2,130.0000 KRW |
2,500.0000 KRW |
2,390.0000 KRW |
| 2021-06-12 |
2,516.8683 KRW |
6,385,168.9267 |
2,990.0000 KRW |
2,210.0000 KRW |
3,070.0000 KRW |
2,450.0000 KRW |
| 2021-06-11 |
3,266.6424 KRW |
9,294,364.9861 |
3,490.0000 KRW |
2,880.0000 KRW |
3,605.0000 KRW |
2,965.0000 KRW |
| 2021-06-10 |
3,367.1135 KRW |
6,036,742.6088 |
3,415.0000 KRW |
3,250.0000 KRW |
3,555.0000 KRW |
3,415.0000 KRW |
| 2021-06-09 |
3,447.8968 KRW |
12,616,974.7589 |
3,330.0000 KRW |
3,290.0000 KRW |
3,645.0000 KRW |
3,415.0000 KRW |
| 2021-06-08 |
3,298.1369 KRW |
3,679,230.5597 |
3,575.0000 KRW |
3,010.0000 KRW |
3,660.0000 KRW |
3,300.0000 KRW |
| 2021-06-07 |
3,984.0355 KRW |
5,504,841.2565 |
3,890.0000 KRW |
3,550.0000 KRW |
4,175.0000 KRW |
3,560.0000 KRW |
| 2021-06-06 |
4,003.1472 KRW |
10,445,578.4867 |
3,750.0000 KRW |
3,660.0000 KRW |
4,300.0000 KRW |
3,870.0000 KRW |
| 2021-06-05 |
3,771.6213 KRW |
1,181,123.4116 |
3,820.0000 KRW |
3,655.0000 KRW |
3,865.0000 KRW |
3,710.0000 KRW |
| 2021-06-04 |
3,893.0939 KRW |
2,921,738.9152 |
4,110.0000 KRW |
3,670.0000 KRW |
4,195.0000 KRW |
3,845.0000 KRW |
| 2021-06-03 |
4,055.1379 KRW |
2,643,822.9603 |
4,025.0000 KRW |
3,910.0000 KRW |
4,180.0000 KRW |
4,095.0000 KRW |
| 2021-06-02 |
3,932.2329 KRW |
2,682,623.1764 |
3,920.0000 KRW |
3,820.0000 KRW |
4,070.0000 KRW |
3,995.0000 KRW |
| 2021-06-01 |
3,924.6790 KRW |
2,164,001.4670 |
4,045.0000 KRW |
3,830.0000 KRW |
4,080.0000 KRW |
3,930.0000 KRW |
| 2021-05-31 |
3,917.2693 KRW |
4,850,836.0871 |
4,080.0000 KRW |
3,780.0000 KRW |
4,160.0000 KRW |
4,010.0000 KRW |
| 2021-05-30 |
3,911.2954 KRW |
1,868,258.1344 |
4,100.0000 KRW |
3,700.0000 KRW |
4,130.0000 KRW |
4,040.0000 KRW |
| 2021-05-29 |
4,139.0317 KRW |
1,927,478.8154 |
4,340.0000 KRW |
3,840.0000 KRW |
4,485.0000 KRW |
4,110.0000 KRW |
| 2021-05-28 |
4,464.3169 KRW |
3,363,001.6075 |
4,765.0000 KRW |
4,015.0000 KRW |
4,970.0000 KRW |
4,250.0000 KRW |
| 2021-05-27 |
4,764.0883 KRW |
2,905,726.3538 |
4,975.0000 KRW |
4,545.0000 KRW |
4,995.0000 KRW |
4,795.0000 KRW |
| 2021-05-26 |
4,774.1854 KRW |
4,705,361.8984 |
4,790.0000 KRW |
4,535.0000 KRW |
4,985.0000 KRW |
4,970.0000 KRW |
| 2021-05-25 |
4,626.0542 KRW |
5,725,903.6476 |
4,955.0000 KRW |
4,250.0000 KRW |
5,200.0000 KRW |
4,785.0000 KRW |
| 2021-05-24 |
4,238.5191 KRW |
7,220,152.8193 |
4,840.0000 KRW |
3,710.0000 KRW |
4,845.0000 KRW |
4,730.0000 KRW |
| 2021-05-23 |
4,891.1677 KRW |
6,350,316.3971 |
6,055.0000 KRW |
3,915.0000 KRW |
6,055.0000 KRW |
4,515.0000 KRW |
| 2021-05-22 |
6,012.5859 KRW |
18,899,543.9343 |
5,940.0000 KRW |
4,875.0000 KRW |
6,955.0000 KRW |
5,695.0000 KRW |
| 2021-05-21 |
5,928.8404 KRW |
33,813,824.6552 |
5,510.0000 KRW |
5,005.0000 KRW |
7,165.0000 KRW |
5,655.0000 KRW |