Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
2,662.4699 KRW |
3,474,483.2538 |
2,746.0000 KRW |
2,587.0000 KRW |
2,818.0000 KRW |
2,670.0000 KRW |
| 2025-01-28 |
2,925.3808 KRW |
19,053,677.8208 |
2,854.0000 KRW |
2,675.0000 KRW |
3,100.0000 KRW |
2,747.0000 KRW |
| 2025-01-27 |
3,001.1730 KRW |
30,954,602.4103 |
3,190.0000 KRW |
2,760.0000 KRW |
3,471.0000 KRW |
2,851.0000 KRW |
| 2025-01-26 |
3,195.7433 KRW |
129,647,399.5720 |
2,609.0000 KRW |
2,530.0000 KRW |
3,560.0000 KRW |
3,175.0000 KRW |
| 2025-01-25 |
2,561.6186 KRW |
9,588,681.2491 |
2,465.0000 KRW |
2,388.0000 KRW |
2,686.0000 KRW |
2,587.0000 KRW |
| 2025-01-24 |
2,343.5328 KRW |
3,588,646.2531 |
2,371.0000 KRW |
2,216.0000 KRW |
2,496.0000 KRW |
2,430.0000 KRW |
| 2025-01-23 |
2,432.6085 KRW |
6,698,086.5893 |
2,440.0000 KRW |
2,283.0000 KRW |
2,635.0000 KRW |
2,361.0000 KRW |
| 2025-01-22 |
2,394.8465 KRW |
2,624,586.1952 |
2,514.0000 KRW |
2,350.0000 KRW |
2,515.0000 KRW |
2,404.0000 KRW |
| 2025-01-21 |
2,511.7010 KRW |
5,221,291.2667 |
2,668.0000 KRW |
2,395.0000 KRW |
2,736.0000 KRW |
2,520.0000 KRW |
| 2025-01-20 |
2,533.9653 KRW |
8,431,521.7606 |
2,512.0000 KRW |
2,337.0000 KRW |
2,713.0000 KRW |
2,499.0000 KRW |
| 2025-01-19 |
2,630.7231 KRW |
5,751,259.0171 |
2,832.0000 KRW |
2,456.0000 KRW |
2,833.0000 KRW |
2,529.0000 KRW |
| 2025-01-18 |
2,897.4393 KRW |
6,164,200.5626 |
3,093.0000 KRW |
2,746.0000 KRW |
3,095.0000 KRW |
2,825.0000 KRW |
| 2025-01-17 |
3,036.3817 KRW |
7,900,449.1017 |
3,095.0000 KRW |
2,922.0000 KRW |
3,292.0000 KRW |
2,992.0000 KRW |
| 2025-01-16 |
3,194.7203 KRW |
16,017,082.6634 |
3,178.0000 KRW |
2,951.0000 KRW |
3,477.0000 KRW |
3,033.0000 KRW |
| 2025-01-15 |
3,377.0126 KRW |
44,506,727.5001 |
3,366.0000 KRW |
3,139.0000 KRW |
3,738.0000 KRW |
3,200.0000 KRW |
| 2025-01-14 |
3,411.2688 KRW |
120,840,227.3819 |
2,944.0000 KRW |
2,618.0000 KRW |
3,918.0000 KRW |
3,302.0000 KRW |
| 2025-01-13 |
2,972.6711 KRW |
10,912,988.7206 |
3,386.0000 KRW |
2,790.0000 KRW |
3,386.0000 KRW |
2,923.0000 KRW |
| 2025-01-12 |
3,178.3568 KRW |
14,988,966.2646 |
3,337.0000 KRW |
2,974.0000 KRW |
3,447.0000 KRW |
3,136.0000 KRW |
| 2025-01-11 |
3,288.8288 KRW |
27,631,944.1005 |
3,745.0000 KRW |
2,990.0000 KRW |
3,749.0000 KRW |
3,132.0000 KRW |
| 2025-01-10 |
4,123.7357 KRW |
104,853,300.0191 |
4,610.0000 KRW |
3,522.0000 KRW |
4,864.0000 KRW |
3,620.0000 KRW |
| 2025-01-09 |
4,484.9583 KRW |
644,369,983.4830 |
2,329.0000 KRW |
2,215.0000 KRW |
6,500.0000 KRW |
4,671.0000 KRW |
| 2025-01-08 |
2,630.0910 KRW |
175,288,687.1147 |
1,841.0000 KRW |
1,750.0000 KRW |
3,199.0000 KRW |
2,415.0000 KRW |
| 2025-01-07 |
1,931.4009 KRW |
5,397,453.3720 |
1,995.0000 KRW |
1,810.0000 KRW |
2,039.0000 KRW |
1,845.0000 KRW |
| 2025-01-06 |
2,073.4133 KRW |
40,032,160.6719 |
1,909.0000 KRW |
1,890.0000 KRW |
2,297.0000 KRW |
2,004.0000 KRW |
| 2025-01-05 |
1,860.2825 KRW |
3,274,234.2420 |
1,799.0000 KRW |
1,780.0000 KRW |
1,942.0000 KRW |
1,899.0000 KRW |
| 2025-01-04 |
1,785.8055 KRW |
894,392.6449 |
1,792.0000 KRW |
1,751.0000 KRW |
1,814.0000 KRW |
1,789.0000 KRW |
| 2025-01-03 |
1,749.4998 KRW |
578,142.2082 |
1,741.0000 KRW |
1,715.0000 KRW |
1,788.0000 KRW |
1,781.0000 KRW |
| 2025-01-02 |
1,730.3547 KRW |
810,818.8551 |
1,758.0000 KRW |
1,710.0000 KRW |
1,759.0000 KRW |
1,745.0000 KRW |
| 2025-01-01 |
1,713.9772 KRW |
377,591.8962 |
1,747.0000 KRW |
1,692.0000 KRW |
1,749.0000 KRW |
1,730.0000 KRW |
| 2024-12-31 |
1,723.2328 KRW |
1,250,191.3874 |
1,746.0000 KRW |
1,651.0000 KRW |
1,790.0000 KRW |
1,710.0000 KRW |
| 2024-12-30 |
1,762.2229 KRW |
1,258,354.7119 |
1,773.0000 KRW |
1,700.0000 KRW |
1,801.0000 KRW |
1,753.0000 KRW |
| 2024-12-29 |
1,805.8312 KRW |
1,955,859.4582 |
1,828.0000 KRW |
1,756.0000 KRW |
1,871.0000 KRW |
1,761.0000 KRW |
| 2024-12-28 |
1,843.7259 KRW |
9,928,007.7186 |
1,778.0000 KRW |
1,748.0000 KRW |
1,936.0000 KRW |
1,803.0000 KRW |
| 2024-12-27 |
1,729.2196 KRW |
2,673,191.0065 |
1,726.0000 KRW |
1,668.0000 KRW |
1,780.0000 KRW |
1,756.0000 KRW |
| 2024-12-26 |
1,739.1695 KRW |
1,853,467.3028 |
1,822.0000 KRW |
1,665.0000 KRW |
1,882.0000 KRW |
1,711.0000 KRW |
| 2024-12-25 |
1,926.6636 KRW |
6,974,535.8763 |
1,900.0000 KRW |
1,801.0000 KRW |
2,045.0000 KRW |
1,813.0000 KRW |
| 2024-12-24 |
1,869.4974 KRW |
2,536,287.2671 |
1,907.0000 KRW |
1,835.0000 KRW |
1,932.0000 KRW |
1,889.0000 KRW |
| 2024-12-23 |
1,916.5696 KRW |
17,827,665.8527 |
1,832.0000 KRW |
1,801.0000 KRW |
2,020.0000 KRW |
1,811.0000 KRW |
| 2024-12-22 |
1,759.1785 KRW |
4,108,108.7669 |
1,736.0000 KRW |
1,690.0000 KRW |
1,825.0000 KRW |
1,811.0000 KRW |
| 2024-12-21 |
1,803.9374 KRW |
11,845,991.4152 |
1,695.0000 KRW |
1,640.0000 KRW |
1,931.0000 KRW |
1,693.0000 KRW |
| 2024-12-20 |
1,600.3311 KRW |
1,772,628.3638 |
1,652.0000 KRW |
1,506.0000 KRW |
1,687.0000 KRW |
1,675.0000 KRW |
| 2024-12-19 |
1,714.4626 KRW |
3,978,429.8068 |
1,691.0000 KRW |
1,585.0000 KRW |
1,803.0000 KRW |
1,660.0000 KRW |
| 2024-12-18 |
1,822.4569 KRW |
2,578,190.1338 |
1,867.0000 KRW |
1,691.0000 KRW |
1,938.0000 KRW |
1,713.0000 KRW |
| 2024-12-17 |
1,926.8334 KRW |
3,270,821.1674 |
1,915.0000 KRW |
1,864.0000 KRW |
1,981.0000 KRW |
1,877.0000 KRW |
| 2024-12-16 |
1,935.2550 KRW |
1,822,675.6917 |
1,954.0000 KRW |
1,904.0000 KRW |
1,990.0000 KRW |
1,935.0000 KRW |
| 2024-12-15 |
1,937.6231 KRW |
1,597,722.1716 |
1,919.0000 KRW |
1,880.0000 KRW |
2,008.0000 KRW |
1,948.0000 KRW |
| 2024-12-14 |
1,956.4301 KRW |
1,570,504.8061 |
2,002.0000 KRW |
1,897.0000 KRW |
2,007.0000 KRW |
1,925.0000 KRW |
| 2024-12-13 |
2,080.1747 KRW |
24,216,077.0645 |
1,928.0000 KRW |
1,912.0000 KRW |
2,198.0000 KRW |
1,990.0000 KRW |
| 2024-12-12 |
1,928.5068 KRW |
1,884,924.0000 |
1,916.0000 KRW |
1,865.0000 KRW |
1,989.0000 KRW |
1,925.0000 KRW |
| 2024-12-11 |
1,786.7374 KRW |
2,752,188.1597 |
1,836.0000 KRW |
1,678.0000 KRW |
1,928.0000 KRW |
1,915.0000 KRW |