Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
1,276.9507 KRW |
1,455,533.2745 |
1,258.0000 KRW |
1,235.0000 KRW |
1,319.0000 KRW |
1,273.0000 KRW |
| 2025-06-27 |
1,244.8468 KRW |
1,283,812.6556 |
1,283.0000 KRW |
1,207.0000 KRW |
1,311.0000 KRW |
1,245.0000 KRW |
| 2025-06-26 |
1,410.4021 KRW |
8,594,982.4349 |
1,376.0000 KRW |
1,272.0000 KRW |
1,500.0000 KRW |
1,295.0000 KRW |
| 2025-06-25 |
1,407.9606 KRW |
12,131,966.1149 |
1,339.0000 KRW |
1,277.0000 KRW |
1,530.0000 KRW |
1,326.0000 KRW |
| 2025-06-24 |
1,389.1878 KRW |
16,527,321.1391 |
1,232.0000 KRW |
1,211.0000 KRW |
1,483.0000 KRW |
1,290.0000 KRW |
| 2025-06-23 |
1,174.1973 KRW |
318,360.0482 |
1,169.0000 KRW |
1,150.0000 KRW |
1,208.0000 KRW |
1,208.0000 KRW |
| 2025-06-22 |
1,190.6323 KRW |
738,297.9892 |
1,240.0000 KRW |
1,133.0000 KRW |
1,244.0000 KRW |
1,142.0000 KRW |
| 2025-06-21 |
1,286.6412 KRW |
619,174.1340 |
1,284.0000 KRW |
1,247.0000 KRW |
1,324.0000 KRW |
1,268.0000 KRW |
| 2025-06-20 |
1,287.1696 KRW |
539,163.3395 |
1,282.0000 KRW |
1,250.0000 KRW |
1,308.0000 KRW |
1,306.0000 KRW |
| 2025-06-19 |
1,281.5778 KRW |
124,729.9932 |
1,294.0000 KRW |
1,266.0000 KRW |
1,300.0000 KRW |
1,277.0000 KRW |
| 2025-06-18 |
1,294.5324 KRW |
219,016.5085 |
1,312.0000 KRW |
1,270.0000 KRW |
1,328.0000 KRW |
1,281.0000 KRW |
| 2025-06-17 |
1,337.5994 KRW |
399,566.3767 |
1,357.0000 KRW |
1,300.0000 KRW |
1,379.0000 KRW |
1,312.0000 KRW |
| 2025-06-16 |
1,360.8463 KRW |
257,116.0980 |
1,370.0000 KRW |
1,347.0000 KRW |
1,385.0000 KRW |
1,377.0000 KRW |
| 2025-06-15 |
1,371.1964 KRW |
128,525.3365 |
1,363.0000 KRW |
1,357.0000 KRW |
1,385.0000 KRW |
1,378.0000 KRW |
| 2025-06-14 |
1,364.8562 KRW |
212,436.5856 |
1,378.0000 KRW |
1,350.0000 KRW |
1,380.0000 KRW |
1,368.0000 KRW |
| 2025-06-13 |
1,385.5634 KRW |
834,465.6508 |
1,412.0000 KRW |
1,350.0000 KRW |
1,447.0000 KRW |
1,376.0000 KRW |
| 2025-06-12 |
1,447.6198 KRW |
460,136.6039 |
1,476.0000 KRW |
1,408.0000 KRW |
1,502.0000 KRW |
1,421.0000 KRW |
| 2025-06-11 |
1,480.8873 KRW |
237,636.9705 |
1,495.0000 KRW |
1,470.0000 KRW |
1,498.0000 KRW |
1,483.0000 KRW |
| 2025-06-10 |
1,489.9384 KRW |
1,294,654.3724 |
1,467.0000 KRW |
1,448.0000 KRW |
1,521.0000 KRW |
1,489.0000 KRW |
| 2025-06-09 |
1,441.5125 KRW |
535,434.2398 |
1,422.0000 KRW |
1,410.0000 KRW |
1,475.0000 KRW |
1,459.0000 KRW |
| 2025-06-08 |
1,418.0369 KRW |
200,715.4576 |
1,434.0000 KRW |
1,405.0000 KRW |
1,438.0000 KRW |
1,433.0000 KRW |
| 2025-06-07 |
1,434.1000 KRW |
153,740.1673 |
1,423.0000 KRW |
1,421.0000 KRW |
1,455.0000 KRW |
1,444.0000 KRW |
| 2025-06-06 |
1,442.9940 KRW |
763,277.9816 |
1,417.0000 KRW |
1,400.0000 KRW |
1,475.0000 KRW |
1,423.0000 KRW |
| 2025-06-05 |
1,466.2835 KRW |
799,095.6234 |
1,500.0000 KRW |
1,400.0000 KRW |
1,530.0000 KRW |
1,423.0000 KRW |
| 2025-06-04 |
1,498.7663 KRW |
451,114.1839 |
1,514.0000 KRW |
1,480.0000 KRW |
1,532.0000 KRW |
1,488.0000 KRW |
| 2025-06-03 |
1,590.8222 KRW |
4,471,385.1307 |
1,556.0000 KRW |
1,504.0000 KRW |
1,651.0000 KRW |
1,519.0000 KRW |
| 2025-06-02 |
1,566.1680 KRW |
7,988,715.4515 |
1,477.0000 KRW |
1,464.0000 KRW |
1,647.0000 KRW |
1,556.0000 KRW |
| 2025-06-01 |
1,437.3658 KRW |
195,742.6663 |
1,454.0000 KRW |
1,426.0000 KRW |
1,465.0000 KRW |
1,461.0000 KRW |
| 2025-05-31 |
1,459.0415 KRW |
599,877.7834 |
1,465.0000 KRW |
1,424.0000 KRW |
1,522.0000 KRW |
1,448.0000 KRW |
| 2025-05-30 |
1,480.3589 KRW |
1,314,816.8414 |
1,543.0000 KRW |
1,444.0000 KRW |
1,549.0000 KRW |
1,459.0000 KRW |
| 2025-05-29 |
1,557.4395 KRW |
556,854.4055 |
1,572.0000 KRW |
1,529.0000 KRW |
1,585.0000 KRW |
1,552.0000 KRW |
| 2025-05-28 |
1,583.1914 KRW |
584,802.1269 |
1,576.0000 KRW |
1,555.0000 KRW |
1,606.0000 KRW |
1,581.0000 KRW |
| 2025-05-27 |
1,567.5962 KRW |
503,815.5782 |
1,584.0000 KRW |
1,542.0000 KRW |
1,592.0000 KRW |
1,581.0000 KRW |
| 2025-05-26 |
1,613.8041 KRW |
1,079,268.4237 |
1,605.0000 KRW |
1,577.0000 KRW |
1,651.0000 KRW |
1,590.0000 KRW |
| 2025-05-25 |
1,600.4754 KRW |
503,628.1372 |
1,612.0000 KRW |
1,585.0000 KRW |
1,622.0000 KRW |
1,609.0000 KRW |
| 2025-05-24 |
1,619.0175 KRW |
347,977.0917 |
1,609.0000 KRW |
1,603.0000 KRW |
1,632.0000 KRW |
1,627.0000 KRW |
| 2025-05-23 |
1,626.7359 KRW |
878,060.8940 |
1,638.0000 KRW |
1,588.0000 KRW |
1,661.0000 KRW |
1,621.0000 KRW |
| 2025-05-22 |
1,613.2203 KRW |
496,135.3220 |
1,589.0000 KRW |
1,587.0000 KRW |
1,639.0000 KRW |
1,639.0000 KRW |
| 2025-05-21 |
1,595.0676 KRW |
390,106.9898 |
1,604.0000 KRW |
1,578.0000 KRW |
1,609.0000 KRW |
1,591.0000 KRW |
| 2025-05-20 |
1,598.7935 KRW |
502,488.8515 |
1,623.0000 KRW |
1,583.0000 KRW |
1,623.0000 KRW |
1,602.0000 KRW |
| 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 |