Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
1,538.2214 KRW |
866,388.7661 |
1,548.0000 KRW |
1,529.0000 KRW |
1,548.0000 KRW |
1,534.0000 KRW |
| 2025-08-16 |
1,537.0341 KRW |
1,554,652.4353 |
1,563.0000 KRW |
1,517.0000 KRW |
1,563.0000 KRW |
1,542.0000 KRW |
| 2025-08-15 |
1,581.8607 KRW |
7,766,481.0300 |
1,634.0000 KRW |
1,536.0000 KRW |
1,675.0000 KRW |
1,549.0000 KRW |
| 2025-08-14 |
1,722.4102 KRW |
49,337,520.9345 |
1,543.0000 KRW |
1,528.0000 KRW |
1,850.0000 KRW |
1,606.0000 KRW |
| 2025-08-13 |
1,534.7632 KRW |
705,784.1291 |
1,545.0000 KRW |
1,513.0000 KRW |
1,551.0000 KRW |
1,542.0000 KRW |
| 2025-08-12 |
1,511.3409 KRW |
972,491.6080 |
1,532.0000 KRW |
1,484.0000 KRW |
1,556.0000 KRW |
1,542.0000 KRW |
| 2025-08-11 |
1,563.1091 KRW |
1,012,197.7974 |
1,565.0000 KRW |
1,536.0000 KRW |
1,596.0000 KRW |
1,547.0000 KRW |
| 2025-08-10 |
1,563.6034 KRW |
1,068,569.4309 |
1,579.0000 KRW |
1,539.0000 KRW |
1,595.0000 KRW |
1,557.0000 KRW |
| 2025-08-09 |
1,556.2636 KRW |
796,675.0068 |
1,538.0000 KRW |
1,525.0000 KRW |
1,584.0000 KRW |
1,576.0000 KRW |
| 2025-08-08 |
1,522.3257 KRW |
618,451.8394 |
1,534.0000 KRW |
1,509.0000 KRW |
1,545.0000 KRW |
1,541.0000 KRW |
| 2025-08-07 |
1,503.0960 KRW |
335,613.1779 |
1,509.0000 KRW |
1,480.0000 KRW |
1,522.0000 KRW |
1,516.0000 KRW |
| 2025-08-06 |
1,501.4736 KRW |
1,004,967.8909 |
1,520.0000 KRW |
1,466.0000 KRW |
1,566.0000 KRW |
1,504.0000 KRW |
| 2025-08-05 |
1,546.7103 KRW |
1,155,137.1421 |
1,550.0000 KRW |
1,511.0000 KRW |
1,579.0000 KRW |
1,520.0000 KRW |
| 2025-08-04 |
1,526.3982 KRW |
806,224.4609 |
1,527.0000 KRW |
1,505.0000 KRW |
1,560.0000 KRW |
1,556.0000 KRW |
| 2025-08-03 |
1,504.8977 KRW |
1,488,900.5610 |
1,480.0000 KRW |
1,454.0000 KRW |
1,547.0000 KRW |
1,528.0000 KRW |
| 2025-08-02 |
1,530.9784 KRW |
1,038,998.5697 |
1,555.0000 KRW |
1,475.0000 KRW |
1,572.0000 KRW |
1,479.0000 KRW |
| 2025-08-01 |
1,590.6217 KRW |
2,881,790.0283 |
1,685.0000 KRW |
1,531.0000 KRW |
1,690.0000 KRW |
1,554.0000 KRW |
| 2025-07-31 |
1,662.0101 KRW |
5,497,927.3289 |
1,661.0000 KRW |
1,601.0000 KRW |
1,747.0000 KRW |
1,677.0000 KRW |
| 2025-07-30 |
1,662.1311 KRW |
14,208,722.6163 |
1,602.0000 KRW |
1,553.0000 KRW |
1,774.0000 KRW |
1,643.0000 KRW |
| 2025-07-29 |
1,622.6597 KRW |
9,497,599.7552 |
1,587.0000 KRW |
1,547.0000 KRW |
1,716.0000 KRW |
1,593.0000 KRW |
| 2025-07-28 |
1,594.3880 KRW |
4,006,076.7170 |
1,566.0000 KRW |
1,536.0000 KRW |
1,643.0000 KRW |
1,578.0000 KRW |
| 2025-07-27 |
1,543.2667 KRW |
750,053.9742 |
1,532.0000 KRW |
1,511.0000 KRW |
1,569.0000 KRW |
1,563.0000 KRW |
| 2025-07-26 |
1,536.6067 KRW |
1,450,194.6900 |
1,531.0000 KRW |
1,501.0000 KRW |
1,569.0000 KRW |
1,540.0000 KRW |
| 2025-07-25 |
1,502.3842 KRW |
1,773,367.3864 |
1,556.0000 KRW |
1,451.0000 KRW |
1,567.0000 KRW |
1,526.0000 KRW |
| 2025-07-24 |
1,545.9748 KRW |
4,422,979.9695 |
1,625.0000 KRW |
1,449.0000 KRW |
1,668.0000 KRW |
1,555.0000 KRW |
| 2025-07-23 |
1,710.5965 KRW |
9,423,874.7598 |
1,710.0000 KRW |
1,580.0000 KRW |
1,785.0000 KRW |
1,603.0000 KRW |
| 2025-07-22 |
1,820.6366 KRW |
46,658,780.5602 |
1,659.0000 KRW |
1,644.0000 KRW |
1,973.0000 KRW |
1,716.0000 KRW |
| 2025-07-21 |
1,651.7067 KRW |
3,944,778.7511 |
1,640.0000 KRW |
1,621.0000 KRW |
1,693.0000 KRW |
1,665.0000 KRW |
| 2025-07-20 |
1,615.5252 KRW |
5,978,008.7451 |
1,569.0000 KRW |
1,547.0000 KRW |
1,666.0000 KRW |
1,627.0000 KRW |
| 2025-07-19 |
1,544.2989 KRW |
994,213.5664 |
1,563.0000 KRW |
1,529.0000 KRW |
1,568.0000 KRW |
1,567.0000 KRW |
| 2025-07-18 |
1,527.0417 KRW |
1,698,115.2029 |
1,525.0000 KRW |
1,507.0000 KRW |
1,556.0000 KRW |
1,537.0000 KRW |
| 2025-07-17 |
1,528.0788 KRW |
1,760,404.0767 |
1,544.0000 KRW |
1,502.0000 KRW |
1,562.0000 KRW |
1,514.0000 KRW |
| 2025-07-16 |
1,551.2141 KRW |
2,042,909.5908 |
1,567.0000 KRW |
1,520.0000 KRW |
1,605.0000 KRW |
1,542.0000 KRW |
| 2025-07-15 |
1,542.1809 KRW |
5,199,197.6929 |
1,506.0000 KRW |
1,490.0000 KRW |
1,595.0000 KRW |
1,565.0000 KRW |
| 2025-07-14 |
1,500.4890 KRW |
1,596,191.1008 |
1,517.0000 KRW |
1,482.0000 KRW |
1,521.0000 KRW |
1,497.0000 KRW |
| 2025-07-13 |
1,532.3198 KRW |
4,029,953.2697 |
1,640.0000 KRW |
1,490.0000 KRW |
1,640.0000 KRW |
1,515.0000 KRW |
| 2025-07-12 |
1,618.7089 KRW |
33,143,529.9600 |
1,455.0000 KRW |
1,454.0000 KRW |
1,832.0000 KRW |
1,619.0000 KRW |
| 2025-07-11 |
1,448.2671 KRW |
1,906,022.5253 |
1,452.0000 KRW |
1,413.0000 KRW |
1,485.0000 KRW |
1,460.0000 KRW |
| 2025-07-10 |
1,407.8935 KRW |
1,434,996.7479 |
1,433.0000 KRW |
1,380.0000 KRW |
1,436.0000 KRW |
1,423.0000 KRW |
| 2025-07-09 |
1,416.6854 KRW |
788,696.5862 |
1,435.0000 KRW |
1,402.0000 KRW |
1,449.0000 KRW |
1,423.0000 KRW |
| 2025-07-08 |
1,418.6854 KRW |
1,318,563.4894 |
1,442.0000 KRW |
1,386.0000 KRW |
1,450.0000 KRW |
1,424.0000 KRW |
| 2025-07-07 |
1,443.6592 KRW |
5,619,523.1669 |
1,410.0000 KRW |
1,377.0000 KRW |
1,534.0000 KRW |
1,413.0000 KRW |
| 2025-07-06 |
1,401.0179 KRW |
2,714,086.2410 |
1,400.0000 KRW |
1,361.0000 KRW |
1,437.0000 KRW |
1,409.0000 KRW |
| 2025-07-05 |
1,391.7405 KRW |
959,741.6895 |
1,400.0000 KRW |
1,371.0000 KRW |
1,414.0000 KRW |
1,402.0000 KRW |
| 2025-07-04 |
1,397.7144 KRW |
3,211,815.9726 |
1,400.0000 KRW |
1,346.0000 KRW |
1,469.0000 KRW |
1,371.0000 KRW |
| 2025-07-03 |
1,457.0459 KRW |
10,816,679.0647 |
1,430.0000 KRW |
1,370.0000 KRW |
1,559.0000 KRW |
1,403.0000 KRW |
| 2025-07-02 |
1,453.2747 KRW |
49,012,591.9272 |
1,232.0000 KRW |
1,229.0000 KRW |
1,595.0000 KRW |
1,439.0000 KRW |
| 2025-07-01 |
1,247.1892 KRW |
1,039,797.9973 |
1,241.0000 KRW |
1,224.0000 KRW |
1,275.0000 KRW |
1,232.0000 KRW |
| 2025-06-30 |
1,254.4492 KRW |
633,467.1566 |
1,273.0000 KRW |
1,228.0000 KRW |
1,273.0000 KRW |
1,251.0000 KRW |
| 2025-06-29 |
1,259.9425 KRW |
526,789.0543 |
1,264.0000 KRW |
1,249.0000 KRW |
1,280.0000 KRW |
1,262.0000 KRW |