Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1,643.1381 KRW |
2,020,927.2621 |
1,650.0000 KRW |
1,551.0000 KRW |
1,700.0000 KRW |
1,626.0000 KRW |
| 2025-05-18 |
1,649.4881 KRW |
431,357.6009 |
1,645.0000 KRW |
1,625.0000 KRW |
1,671.0000 KRW |
1,635.0000 KRW |
| 2025-05-17 |
1,667.4106 KRW |
1,078,148.2204 |
1,679.0000 KRW |
1,613.0000 KRW |
1,724.0000 KRW |
1,644.0000 KRW |
| 2025-05-16 |
1,672.9612 KRW |
667,631.8111 |
1,642.0000 KRW |
1,637.0000 KRW |
1,707.0000 KRW |
1,704.0000 KRW |
| 2025-05-15 |
1,672.1718 KRW |
1,910,280.7824 |
1,720.0000 KRW |
1,619.0000 KRW |
1,727.0000 KRW |
1,655.0000 KRW |
| 2025-05-14 |
1,739.7000 KRW |
3,075,877.7737 |
1,786.0000 KRW |
1,706.0000 KRW |
1,787.0000 KRW |
1,732.0000 KRW |
| 2025-05-13 |
1,788.4042 KRW |
15,907,708.4242 |
1,714.0000 KRW |
1,700.0000 KRW |
1,863.0000 KRW |
1,772.0000 KRW |
| 2025-05-12 |
1,703.3512 KRW |
1,567,784.5044 |
1,696.0000 KRW |
1,684.0000 KRW |
1,726.0000 KRW |
1,712.0000 KRW |
| 2025-05-11 |
1,692.0896 KRW |
1,155,239.1770 |
1,720.0000 KRW |
1,667.0000 KRW |
1,720.0000 KRW |
1,696.0000 KRW |
| 2025-05-10 |
1,683.6619 KRW |
1,072,946.5732 |
1,691.0000 KRW |
1,660.0000 KRW |
1,700.0000 KRW |
1,698.0000 KRW |
| 2025-05-09 |
1,659.0913 KRW |
1,630,746.3995 |
1,655.0000 KRW |
1,627.0000 KRW |
1,680.0000 KRW |
1,680.0000 KRW |
| 2025-05-08 |
1,609.2198 KRW |
881,756.3918 |
1,575.0000 KRW |
1,567.0000 KRW |
1,659.0000 KRW |
1,652.0000 KRW |
| 2025-05-07 |
1,591.5034 KRW |
1,882,149.6250 |
1,566.0000 KRW |
1,551.0000 KRW |
1,625.0000 KRW |
1,581.0000 KRW |
| 2025-05-06 |
1,581.4447 KRW |
1,256,880.3400 |
1,633.0000 KRW |
1,530.0000 KRW |
1,644.0000 KRW |
1,540.0000 KRW |
| 2025-05-05 |
1,637.8484 KRW |
1,061,921.9709 |
1,667.0000 KRW |
1,602.0000 KRW |
1,680.0000 KRW |
1,628.0000 KRW |
| 2025-05-04 |
1,689.6299 KRW |
1,536,122.7752 |
1,738.0000 KRW |
1,660.0000 KRW |
1,743.0000 KRW |
1,668.0000 KRW |
| 2025-05-03 |
1,750.6380 KRW |
7,995,045.9083 |
1,714.0000 KRW |
1,703.0000 KRW |
1,800.0000 KRW |
1,737.0000 KRW |
| 2025-05-02 |
1,704.2173 KRW |
1,059,534.3617 |
1,707.0000 KRW |
1,683.0000 KRW |
1,730.0000 KRW |
1,714.0000 KRW |
| 2025-05-01 |
1,704.8694 KRW |
877,664.6095 |
1,715.0000 KRW |
1,681.0000 KRW |
1,728.0000 KRW |
1,707.0000 KRW |
| 2025-04-30 |
1,714.7613 KRW |
1,406,812.0990 |
1,750.0000 KRW |
1,660.0000 KRW |
1,755.0000 KRW |
1,703.0000 KRW |
| 2025-04-29 |
1,762.5424 KRW |
1,650,223.6628 |
1,768.0000 KRW |
1,740.0000 KRW |
1,779.0000 KRW |
1,755.0000 KRW |
| 2025-04-28 |
1,769.5323 KRW |
2,794,048.6174 |
1,769.0000 KRW |
1,751.0000 KRW |
1,791.0000 KRW |
1,775.0000 KRW |
| 2025-04-27 |
1,778.5927 KRW |
3,745,027.6275 |
1,794.0000 KRW |
1,735.0000 KRW |
1,828.0000 KRW |
1,760.0000 KRW |
| 2025-04-26 |
1,790.0683 KRW |
3,454,342.0593 |
1,794.0000 KRW |
1,753.0000 KRW |
1,832.0000 KRW |
1,776.0000 KRW |
| 2025-04-25 |
1,770.8649 KRW |
2,836,179.0839 |
1,778.0000 KRW |
1,752.0000 KRW |
1,799.0000 KRW |
1,791.0000 KRW |
| 2025-04-24 |
1,765.1987 KRW |
5,460,593.9273 |
1,752.0000 KRW |
1,721.0000 KRW |
1,817.0000 KRW |
1,766.0000 KRW |
| 2025-04-23 |
1,744.3669 KRW |
2,797,541.7493 |
1,783.0000 KRW |
1,715.0000 KRW |
1,799.0000 KRW |
1,744.0000 KRW |
| 2025-04-22 |
1,751.3017 KRW |
4,164,683.7375 |
1,817.0000 KRW |
1,700.0000 KRW |
1,817.0000 KRW |
1,770.0000 KRW |
| 2025-04-21 |
1,872.0149 KRW |
15,318,770.2519 |
1,800.0000 KRW |
1,774.0000 KRW |
1,965.0000 KRW |
1,804.0000 KRW |
| 2025-04-20 |
1,811.6464 KRW |
4,036,040.3567 |
1,838.0000 KRW |
1,748.0000 KRW |
1,887.0000 KRW |
1,782.0000 KRW |
| 2025-04-19 |
1,806.1079 KRW |
5,487,281.6374 |
1,885.0000 KRW |
1,764.0000 KRW |
1,888.0000 KRW |
1,825.0000 KRW |
| 2025-04-18 |
1,900.7087 KRW |
16,862,548.7736 |
1,889.0000 KRW |
1,740.0000 KRW |
2,068.0000 KRW |
1,882.0000 KRW |
| 2025-04-17 |
1,790.1808 KRW |
22,055,071.4000 |
1,831.0000 KRW |
1,654.0000 KRW |
1,990.0000 KRW |
1,884.0000 KRW |
| 2025-04-16 |
2,379.5520 KRW |
47,172,523.9026 |
2,665.0000 KRW |
1,790.0000 KRW |
2,938.0000 KRW |
1,812.0000 KRW |
| 2025-04-15 |
2,657.6705 KRW |
67,404,962.6202 |
2,358.0000 KRW |
2,256.0000 KRW |
2,870.0000 KRW |
2,627.0000 KRW |
| 2025-04-14 |
2,042.3761 KRW |
36,359,775.4931 |
2,023.0000 KRW |
1,791.0000 KRW |
2,355.0000 KRW |
2,340.0000 KRW |
| 2025-04-13 |
1,827.8816 KRW |
9,812,449.0204 |
1,709.0000 KRW |
1,662.0000 KRW |
2,059.0000 KRW |
1,999.0000 KRW |
| 2025-04-12 |
1,698.7205 KRW |
5,322,708.5621 |
1,731.0000 KRW |
1,657.0000 KRW |
1,780.0000 KRW |
1,691.0000 KRW |
| 2025-04-11 |
1,742.8913 KRW |
9,368,271.6624 |
1,839.0000 KRW |
1,652.0000 KRW |
1,890.0000 KRW |
1,737.0000 KRW |
| 2025-04-10 |
1,722.4952 KRW |
15,900,540.2640 |
1,793.0000 KRW |
1,587.0000 KRW |
1,890.0000 KRW |
1,768.0000 KRW |
| 2025-04-09 |
1,834.7909 KRW |
34,196,852.6166 |
1,931.0000 KRW |
1,677.0000 KRW |
2,069.0000 KRW |
1,757.0000 KRW |
| 2025-04-08 |
1,882.5211 KRW |
91,351,626.1617 |
1,584.0000 KRW |
1,550.0000 KRW |
2,188.0000 KRW |
1,885.0000 KRW |
| 2025-04-07 |
1,552.0292 KRW |
31,902,805.5801 |
1,490.0000 KRW |
1,327.0000 KRW |
1,726.0000 KRW |
1,549.0000 KRW |
| 2025-04-06 |
1,464.1735 KRW |
7,309,479.6484 |
1,419.0000 KRW |
1,320.0000 KRW |
1,546.0000 KRW |
1,469.0000 KRW |
| 2025-04-05 |
1,410.3981 KRW |
496,196.2264 |
1,422.0000 KRW |
1,387.0000 KRW |
1,430.0000 KRW |
1,408.0000 KRW |
| 2025-04-04 |
1,421.3766 KRW |
1,618,086.7637 |
1,424.0000 KRW |
1,376.0000 KRW |
1,475.0000 KRW |
1,420.0000 KRW |
| 2025-04-03 |
1,461.8252 KRW |
5,968,233.4531 |
1,438.0000 KRW |
1,372.0000 KRW |
1,570.0000 KRW |
1,400.0000 KRW |
| 2025-04-02 |
1,514.3052 KRW |
1,855,542.5903 |
1,587.0000 KRW |
1,477.0000 KRW |
1,587.0000 KRW |
1,501.0000 KRW |
| 2025-04-01 |
1,618.5100 KRW |
8,446,499.8325 |
1,577.0000 KRW |
1,518.0000 KRW |
1,709.0000 KRW |
1,560.0000 KRW |
| 2025-03-31 |
1,574.3150 KRW |
4,724,751.8953 |
1,576.0000 KRW |
1,465.0000 KRW |
1,663.0000 KRW |
1,525.0000 KRW |