Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
14,266.0274 KRW |
1,037,442.5722 APT |
14,500.0000 KRW |
13,910.0000 KRW |
14,570.0000 KRW |
14,150.0000 KRW |
| 2024-12-21 |
15,448.5783 KRW |
7,233,079.4425 APT |
16,480.0000 KRW |
14,120.0000 KRW |
16,870.0000 KRW |
14,420.0000 KRW |
| 2024-12-20 |
16,282.4215 KRW |
3,238,775.7147 APT |
17,190.0000 KRW |
15,100.0000 KRW |
17,920.0000 KRW |
16,460.0000 KRW |
| 2024-12-19 |
17,836.1838 KRW |
1,496,927.2324 APT |
17,410.0000 KRW |
16,880.0000 KRW |
18,920.0000 KRW |
17,330.0000 KRW |
| 2024-12-18 |
18,529.6569 KRW |
1,371,796.0023 APT |
18,910.0000 KRW |
17,730.0000 KRW |
19,140.0000 KRW |
17,730.0000 KRW |
| 2024-12-17 |
20,119.4291 KRW |
2,565,230.7368 APT |
20,160.0000 KRW |
18,700.0000 KRW |
20,910.0000 KRW |
18,700.0000 KRW |
| 2024-12-16 |
19,742.6582 KRW |
1,628,472.8725 APT |
19,520.0000 KRW |
19,120.0000 KRW |
20,350.0000 KRW |
20,220.0000 KRW |
| 2024-12-15 |
19,223.5413 KRW |
579,349.8700 APT |
19,310.0000 KRW |
18,760.0000 KRW |
19,730.0000 KRW |
19,440.0000 KRW |
| 2024-12-14 |
20,080.4772 KRW |
1,341,136.0062 APT |
20,250.0000 KRW |
18,960.0000 KRW |
21,000.0000 KRW |
19,150.0000 KRW |
| 2024-12-13 |
20,148.8087 KRW |
1,938,647.9978 APT |
19,560.0000 KRW |
19,120.0000 KRW |
20,870.0000 KRW |
20,320.0000 KRW |
| 2024-12-12 |
19,456.1063 KRW |
1,807,600.8814 APT |
18,230.0000 KRW |
18,210.0000 KRW |
20,020.0000 KRW |
19,380.0000 KRW |
| 2024-12-11 |
17,167.3195 KRW |
1,124,111.1121 APT |
16,660.0000 KRW |
15,800.0000 KRW |
18,360.0000 KRW |
18,290.0000 KRW |
| 2024-12-10 |
16,456.5794 KRW |
1,382,687.4056 APT |
17,070.0000 KRW |
15,430.0000 KRW |
17,420.0000 KRW |
16,610.0000 KRW |
| 2024-12-09 |
18,199.8161 KRW |
1,929,076.6306 APT |
20,220.0000 KRW |
15,620.0000 KRW |
20,270.0000 KRW |
17,180.0000 KRW |
| 2024-12-08 |
20,094.1765 KRW |
662,467.8294 APT |
20,290.0000 KRW |
19,710.0000 KRW |
20,410.0000 KRW |
20,160.0000 KRW |
| 2024-12-07 |
20,813.7926 KRW |
1,908,625.7831 APT |
20,490.0000 KRW |
19,910.0000 KRW |
21,450.0000 KRW |
20,420.0000 KRW |
| 2024-12-06 |
19,875.5463 KRW |
2,112,549.2405 APT |
19,330.0000 KRW |
18,990.0000 KRW |
20,500.0000 KRW |
20,330.0000 KRW |
| 2024-12-05 |
19,385.4238 KRW |
2,081,080.1428 APT |
19,900.0000 KRW |
18,300.0000 KRW |
20,250.0000 KRW |
19,240.0000 KRW |
| 2024-12-04 |
20,238.0200 KRW |
1,851,151.8435 APT |
20,290.0000 KRW |
19,240.0000 KRW |
20,910.0000 KRW |
19,690.0000 KRW |
| 2024-12-03 |
19,071.0682 KRW |
4,653,358.1186 APT |
19,170.0000 KRW |
11,270.0000 KRW |
20,490.0000 KRW |
19,820.0000 KRW |
| 2024-12-02 |
18,007.3196 KRW |
2,203,041.1893 APT |
18,480.0000 KRW |
17,220.0000 KRW |
18,910.0000 KRW |
18,910.0000 KRW |
| 2024-12-01 |
18,608.8593 KRW |
1,035,797.4700 APT |
18,550.0000 KRW |
17,930.0000 KRW |
19,310.0000 KRW |
18,490.0000 KRW |
| 2024-11-30 |
18,320.2421 KRW |
1,399,768.8496 APT |
18,340.0000 KRW |
17,860.0000 KRW |
18,980.0000 KRW |
18,490.0000 KRW |
| 2024-11-29 |
18,051.2360 KRW |
1,447,851.5556 APT |
17,780.0000 KRW |
17,450.0000 KRW |
18,450.0000 KRW |
18,430.0000 KRW |
| 2024-11-28 |
17,708.7458 KRW |
1,545,820.8345 APT |
17,570.0000 KRW |
17,160.0000 KRW |
18,200.0000 KRW |
17,850.0000 KRW |
| 2024-11-27 |
16,875.2574 KRW |
1,102,939.4321 APT |
16,800.0000 KRW |
16,360.0000 KRW |
17,420.0000 KRW |
17,410.0000 KRW |
| 2024-11-26 |
16,203.3151 KRW |
1,943,632.4439 APT |
16,500.0000 KRW |
15,230.0000 KRW |
16,900.0000 KRW |
16,720.0000 KRW |
| 2024-11-25 |
17,146.6598 KRW |
2,157,277.2545 APT |
17,390.0000 KRW |
16,390.0000 KRW |
17,760.0000 KRW |
16,850.0000 KRW |
| 2024-11-24 |
17,384.4928 KRW |
3,637,232.7412 APT |
17,740.0000 KRW |
15,910.0000 KRW |
18,590.0000 KRW |
17,430.0000 KRW |
| 2024-11-23 |
17,579.3867 KRW |
3,184,987.4438 APT |
17,300.0000 KRW |
16,900.0000 KRW |
18,200.0000 KRW |
17,750.0000 KRW |
| 2024-11-22 |
16,689.3020 KRW |
1,969,815.5459 APT |
16,870.0000 KRW |
15,800.0000 KRW |
17,260.0000 KRW |
17,210.0000 KRW |
| 2024-11-21 |
16,600.5145 KRW |
2,348,945.4988 APT |
16,640.0000 KRW |
15,950.0000 KRW |
17,230.0000 KRW |
16,880.0000 KRW |
| 2024-11-20 |
17,532.8890 KRW |
5,336,161.8105 APT |
16,600.0000 KRW |
15,540.0000 KRW |
18,890.0000 KRW |
16,660.0000 KRW |
| 2024-11-19 |
16,691.9477 KRW |
1,606,834.8073 APT |
16,940.0000 KRW |
16,090.0000 KRW |
17,380.0000 KRW |
16,230.0000 KRW |
| 2024-11-18 |
16,739.0309 KRW |
1,598,100.2089 APT |
16,610.0000 KRW |
16,270.0000 KRW |
17,170.0000 KRW |
16,880.0000 KRW |
| 2024-11-17 |
17,176.2591 KRW |
1,933,822.6385 APT |
17,280.0000 KRW |
16,190.0000 KRW |
17,860.0000 KRW |
16,440.0000 KRW |
| 2024-11-16 |
17,233.2957 KRW |
1,703,104.9471 APT |
16,730.0000 KRW |
16,520.0000 KRW |
17,870.0000 KRW |
17,200.0000 KRW |
| 2024-11-15 |
16,577.9733 KRW |
1,202,169.7094 APT |
15,900.0000 KRW |
15,680.0000 KRW |
17,290.0000 KRW |
16,700.0000 KRW |
| 2024-11-14 |
16,615.3244 KRW |
1,631,363.2495 APT |
16,610.0000 KRW |
15,850.0000 KRW |
17,520.0000 KRW |
16,100.0000 KRW |
| 2024-11-13 |
17,125.8947 KRW |
3,145,757.7361 APT |
17,580.0000 KRW |
15,980.0000 KRW |
18,400.0000 KRW |
16,600.0000 KRW |
| 2024-11-12 |
17,849.8884 KRW |
5,726,422.8084 APT |
19,200.0000 KRW |
16,210.0000 KRW |
19,240.0000 KRW |
17,600.0000 KRW |
| 2024-11-11 |
16,372.9356 KRW |
4,820,141.6482 APT |
15,120.0000 KRW |
14,640.0000 KRW |
17,760.0000 KRW |
17,750.0000 KRW |
| 2024-11-10 |
15,228.1814 KRW |
2,153,535.0268 APT |
14,460.0000 KRW |
14,160.0000 KRW |
15,970.0000 KRW |
15,100.0000 KRW |
| 2024-11-09 |
13,671.3976 KRW |
736,146.1376 APT |
13,550.0000 KRW |
13,330.0000 KRW |
14,110.0000 KRW |
13,950.0000 KRW |
| 2024-11-08 |
13,400.8897 KRW |
832,961.3787 APT |
13,500.0000 KRW |
13,100.0000 KRW |
13,920.0000 KRW |
13,610.0000 KRW |
| 2024-11-07 |
13,425.1790 KRW |
1,436,917.7449 APT |
13,170.0000 KRW |
12,950.0000 KRW |
13,820.0000 KRW |
13,300.0000 KRW |
| 2024-11-06 |
12,590.4713 KRW |
1,424,606.9245 APT |
11,760.0000 KRW |
11,730.0000 KRW |
13,030.0000 KRW |
12,880.0000 KRW |
| 2024-11-05 |
11,594.4127 KRW |
670,410.6846 APT |
11,210.0000 KRW |
11,190.0000 KRW |
12,010.0000 KRW |
11,770.0000 KRW |
| 2024-11-04 |
11,350.6528 KRW |
852,281.9804 APT |
11,440.0000 KRW |
10,790.0000 KRW |
11,650.0000 KRW |
11,170.0000 KRW |
| 2024-11-03 |
11,421.0895 KRW |
849,781.8648 APT |
12,120.0000 KRW |
10,940.0000 KRW |
12,150.0000 KRW |
11,540.0000 KRW |