Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
1,339.1205 KRW |
163,720.0092 |
1,345.0000 KRW |
1,328.0000 KRW |
1,348.0000 KRW |
1,341.0000 KRW |
| 2025-10-05 |
1,338.4745 KRW |
229,934.4674 |
1,339.0000 KRW |
1,323.0000 KRW |
1,351.0000 KRW |
1,343.0000 KRW |
| 2025-10-04 |
1,343.2516 KRW |
338,697.3636 |
1,346.0000 KRW |
1,329.0000 KRW |
1,360.0000 KRW |
1,335.0000 KRW |
| 2025-10-03 |
1,329.6930 KRW |
263,582.2657 |
1,340.0000 KRW |
1,319.0000 KRW |
1,345.0000 KRW |
1,341.0000 KRW |
| 2025-10-02 |
1,322.3271 KRW |
416,484.4088 |
1,321.0000 KRW |
1,309.0000 KRW |
1,343.0000 KRW |
1,336.0000 KRW |
| 2025-10-01 |
1,298.0360 KRW |
398,839.8369 |
1,292.0000 KRW |
1,282.0000 KRW |
1,319.0000 KRW |
1,318.0000 KRW |
| 2025-09-30 |
1,327.1669 KRW |
2,990,521.0875 |
1,296.0000 KRW |
1,277.0000 KRW |
1,395.0000 KRW |
1,296.0000 KRW |
| 2025-09-29 |
1,314.5708 KRW |
638,764.8870 |
1,336.0000 KRW |
1,287.0000 KRW |
1,345.0000 KRW |
1,315.0000 KRW |
| 2025-09-28 |
1,320.1802 KRW |
725,143.6457 |
1,346.0000 KRW |
1,296.0000 KRW |
1,353.0000 KRW |
1,312.0000 KRW |
| 2025-09-27 |
1,351.9053 KRW |
6,937,602.2130 |
1,290.0000 KRW |
1,290.0000 KRW |
1,400.0000 KRW |
1,331.0000 KRW |
| 2025-09-26 |
1,283.4978 KRW |
495,527.7841 |
1,291.0000 KRW |
1,275.0000 KRW |
1,300.0000 KRW |
1,290.0000 KRW |
| 2025-09-25 |
1,361.7191 KRW |
3,499,814.6926 |
1,336.0000 KRW |
1,261.0000 KRW |
1,426.0000 KRW |
1,265.0000 KRW |
| 2025-09-24 |
1,341.1569 KRW |
513,069.7604 |
1,350.0000 KRW |
1,324.0000 KRW |
1,360.0000 KRW |
1,330.0000 KRW |
| 2025-09-23 |
1,352.5651 KRW |
607,958.9210 |
1,354.0000 KRW |
1,327.0000 KRW |
1,380.0000 KRW |
1,350.0000 KRW |
| 2025-09-22 |
1,377.0502 KRW |
1,082,790.0288 |
1,433.0000 KRW |
1,327.0000 KRW |
1,435.0000 KRW |
1,357.0000 KRW |
| 2025-09-21 |
1,436.3683 KRW |
494,173.0388 |
1,445.0000 KRW |
1,421.0000 KRW |
1,453.0000 KRW |
1,436.0000 KRW |
| 2025-09-20 |
1,453.4980 KRW |
988,505.0069 |
1,432.0000 KRW |
1,432.0000 KRW |
1,477.0000 KRW |
1,458.0000 KRW |
| 2025-09-19 |
1,450.0648 KRW |
404,947.0398 |
1,458.0000 KRW |
1,434.0000 KRW |
1,467.0000 KRW |
1,440.0000 KRW |
| 2025-09-18 |
1,458.2970 KRW |
296,623.1461 |
1,453.0000 KRW |
1,447.0000 KRW |
1,467.0000 KRW |
1,459.0000 KRW |
| 2025-09-17 |
1,442.5657 KRW |
465,805.8901 |
1,456.0000 KRW |
1,420.0000 KRW |
1,461.0000 KRW |
1,444.0000 KRW |
| 2025-09-16 |
1,451.9828 KRW |
343,199.7172 |
1,457.0000 KRW |
1,444.0000 KRW |
1,469.0000 KRW |
1,457.0000 KRW |
| 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 |