Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
1,678.6446 KRW |
952,710.4812 |
1,686.0000 KRW |
1,655.0000 KRW |
1,705.0000 KRW |
1,699.0000 KRW |
| 2025-03-19 |
1,669.9302 KRW |
1,412,329.0793 |
1,666.0000 KRW |
1,634.0000 KRW |
1,719.0000 KRW |
1,685.0000 KRW |
| 2025-03-18 |
1,664.7052 KRW |
1,547,755.6112 |
1,704.0000 KRW |
1,634.0000 KRW |
1,705.0000 KRW |
1,677.0000 KRW |
| 2025-03-17 |
1,659.2294 KRW |
2,108,518.9579 |
1,689.0000 KRW |
1,621.0000 KRW |
1,721.0000 KRW |
1,711.0000 KRW |
| 2025-03-16 |
1,820.9550 KRW |
13,203,340.5008 |
1,813.0000 KRW |
1,677.0000 KRW |
1,953.0000 KRW |
1,683.0000 KRW |
| 2025-03-15 |
1,848.1343 KRW |
33,774,162.4285 |
1,683.0000 KRW |
1,663.0000 KRW |
2,000.0000 KRW |
1,798.0000 KRW |
| 2025-03-14 |
1,634.1279 KRW |
1,861,433.0623 |
1,597.0000 KRW |
1,575.0000 KRW |
1,695.0000 KRW |
1,661.0000 KRW |
| 2025-03-13 |
1,596.1693 KRW |
1,147,455.5111 |
1,620.0000 KRW |
1,555.0000 KRW |
1,624.0000 KRW |
1,591.0000 KRW |
| 2025-03-12 |
1,588.3135 KRW |
1,465,617.4810 |
1,606.0000 KRW |
1,536.0000 KRW |
1,636.0000 KRW |
1,601.0000 KRW |
| 2025-03-11 |
1,551.2020 KRW |
3,927,904.2728 |
1,589.0000 KRW |
1,464.0000 KRW |
1,681.0000 KRW |
1,585.0000 KRW |
| 2025-03-10 |
1,629.8206 KRW |
1,564,571.4147 |
1,631.0000 KRW |
1,572.0000 KRW |
1,705.0000 KRW |
1,585.0000 KRW |
| 2025-03-09 |
1,709.1526 KRW |
2,011,574.7121 |
1,805.0000 KRW |
1,575.0000 KRW |
1,811.0000 KRW |
1,605.0000 KRW |
| 2025-03-08 |
1,815.9744 KRW |
2,154,075.8749 |
1,820.0000 KRW |
1,756.0000 KRW |
1,890.0000 KRW |
1,812.0000 KRW |
| 2025-03-07 |
1,813.0343 KRW |
1,142,958.7981 |
1,846.0000 KRW |
1,749.0000 KRW |
1,913.0000 KRW |
1,820.0000 KRW |
| 2025-03-06 |
1,863.9403 KRW |
1,220,110.2927 |
1,899.0000 KRW |
1,806.0000 KRW |
1,940.0000 KRW |
1,830.0000 KRW |
| 2025-03-05 |
1,844.2385 KRW |
1,321,604.3969 |
1,877.0000 KRW |
1,808.0000 KRW |
1,892.0000 KRW |
1,865.0000 KRW |
| 2025-03-04 |
1,836.0386 KRW |
2,957,849.5901 |
1,953.0000 KRW |
1,731.0000 KRW |
2,002.0000 KRW |
1,882.0000 KRW |
| 2025-03-03 |
2,154.2453 KRW |
6,196,337.7752 |
2,236.0000 KRW |
1,912.0000 KRW |
2,340.0000 KRW |
1,933.0000 KRW |
| 2025-03-02 |
2,173.6003 KRW |
11,152,153.7983 |
2,165.0000 KRW |
2,037.0000 KRW |
2,350.0000 KRW |
2,233.0000 KRW |
| 2025-03-01 |
2,207.1948 KRW |
32,343,975.9677 |
2,035.0000 KRW |
1,972.0000 KRW |
2,358.0000 KRW |
2,133.0000 KRW |
| 2025-02-28 |
2,016.5508 KRW |
14,051,381.1939 |
2,083.0000 KRW |
1,871.0000 KRW |
2,209.0000 KRW |
2,040.0000 KRW |
| 2025-02-27 |
1,984.9885 KRW |
5,013,013.3326 |
1,935.0000 KRW |
1,905.0000 KRW |
2,065.0000 KRW |
1,992.0000 KRW |
| 2025-02-26 |
1,947.3486 KRW |
1,439,895.4187 |
2,005.0000 KRW |
1,869.0000 KRW |
2,005.0000 KRW |
1,937.0000 KRW |
| 2025-02-25 |
1,943.8510 KRW |
6,336,384.9500 |
2,020.0000 KRW |
1,809.0000 KRW |
2,143.0000 KRW |
1,982.0000 KRW |
| 2025-02-24 |
2,132.4694 KRW |
2,559,735.2866 |
2,250.0000 KRW |
2,003.0000 KRW |
2,255.0000 KRW |
2,016.0000 KRW |
| 2025-02-23 |
2,262.3735 KRW |
1,939,573.1966 |
2,320.0000 KRW |
2,226.0000 KRW |
2,331.0000 KRW |
2,248.0000 KRW |
| 2025-02-22 |
2,296.6060 KRW |
6,867,888.6415 |
2,291.0000 KRW |
2,189.0000 KRW |
2,399.0000 KRW |
2,333.0000 KRW |
| 2025-02-21 |
2,212.1031 KRW |
1,895,618.6399 |
2,242.0000 KRW |
2,174.0000 KRW |
2,270.0000 KRW |
2,180.0000 KRW |
| 2025-02-20 |
2,195.7790 KRW |
1,408,882.7834 |
2,227.0000 KRW |
2,151.0000 KRW |
2,258.0000 KRW |
2,245.0000 KRW |
| 2025-02-19 |
2,177.5501 KRW |
2,119,144.0128 |
2,210.0000 KRW |
2,140.0000 KRW |
2,239.0000 KRW |
2,216.0000 KRW |
| 2025-02-18 |
2,249.8070 KRW |
2,522,473.4436 |
2,308.0000 KRW |
2,157.0000 KRW |
2,350.0000 KRW |
2,190.0000 KRW |
| 2025-02-17 |
2,319.6902 KRW |
3,658,857.7361 |
2,392.0000 KRW |
2,245.0000 KRW |
2,448.0000 KRW |
2,311.0000 KRW |
| 2025-02-16 |
2,473.5034 KRW |
9,935,693.8279 |
2,538.0000 KRW |
2,353.0000 KRW |
2,630.0000 KRW |
2,394.0000 KRW |
| 2025-02-15 |
2,455.8539 KRW |
23,092,392.3151 |
2,350.0000 KRW |
2,315.0000 KRW |
2,548.0000 KRW |
2,496.0000 KRW |
| 2025-02-14 |
2,306.9322 KRW |
2,936,918.6150 |
2,325.0000 KRW |
2,256.0000 KRW |
2,385.0000 KRW |
2,332.0000 KRW |
| 2025-02-13 |
2,303.2606 KRW |
3,620,261.3679 |
2,388.0000 KRW |
2,231.0000 KRW |
2,393.0000 KRW |
2,322.0000 KRW |
| 2025-02-12 |
2,296.0478 KRW |
7,711,724.6594 |
2,442.0000 KRW |
2,212.0000 KRW |
2,443.0000 KRW |
2,393.0000 KRW |
| 2025-02-11 |
2,521.0414 KRW |
10,996,892.9479 |
2,675.0000 KRW |
2,399.0000 KRW |
2,675.0000 KRW |
2,413.0000 KRW |
| 2025-02-10 |
2,796.8780 KRW |
89,404,665.2463 |
2,445.0000 KRW |
2,445.0000 KRW |
3,076.0000 KRW |
2,601.0000 KRW |
| 2025-02-09 |
2,447.0234 KRW |
44,189,209.9676 |
2,214.0000 KRW |
2,130.0000 KRW |
2,767.0000 KRW |
2,453.0000 KRW |
| 2025-02-08 |
2,209.8654 KRW |
7,956,520.0170 |
2,145.0000 KRW |
2,070.0000 KRW |
2,352.0000 KRW |
2,207.0000 KRW |
| 2025-02-07 |
2,124.3722 KRW |
2,928,043.6595 |
2,191.0000 KRW |
2,059.0000 KRW |
2,194.0000 KRW |
2,138.0000 KRW |
| 2025-02-06 |
2,249.1236 KRW |
4,059,002.9144 |
2,323.0000 KRW |
2,127.0000 KRW |
2,390.0000 KRW |
2,182.0000 KRW |
| 2025-02-05 |
2,318.3670 KRW |
3,197,628.7301 |
2,389.0000 KRW |
2,266.0000 KRW |
2,392.0000 KRW |
2,315.0000 KRW |
| 2025-02-04 |
2,541.4257 KRW |
17,114,011.3910 |
2,516.0000 KRW |
2,236.0000 KRW |
2,790.0000 KRW |
2,385.0000 KRW |
| 2025-02-03 |
2,222.2605 KRW |
24,053,756.1592 |
2,562.0000 KRW |
1,947.0000 KRW |
2,562.0000 KRW |
2,441.0000 KRW |
| 2025-02-02 |
2,831.7674 KRW |
91,035,540.9844 |
2,450.0000 KRW |
2,412.0000 KRW |
3,090.0000 KRW |
2,585.0000 KRW |
| 2025-02-01 |
2,477.6960 KRW |
2,049,504.0683 |
2,541.0000 KRW |
2,430.0000 KRW |
2,545.0000 KRW |
2,467.0000 KRW |
| 2025-01-31 |
2,534.3038 KRW |
4,460,124.7396 |
2,663.0000 KRW |
2,414.0000 KRW |
2,674.0000 KRW |
2,518.0000 KRW |
| 2025-01-30 |
2,636.1541 KRW |
2,593,343.4252 |
2,697.0000 KRW |
2,592.0000 KRW |
2,700.0000 KRW |
2,655.0000 KRW |