Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
12,356.6879 KRW |
269,136.9058 APT |
12,440.0000 KRW |
12,000.0000 KRW |
12,740.0000 KRW |
12,620.0000 KRW |
| 2025-01-23 |
12,464.1000 KRW |
305,823.6909 APT |
12,690.0000 KRW |
12,170.0000 KRW |
12,770.0000 KRW |
12,200.0000 KRW |
| 2025-01-22 |
12,981.6162 KRW |
284,308.3163 APT |
12,980.0000 KRW |
12,680.0000 KRW |
13,310.0000 KRW |
12,770.0000 KRW |
| 2025-01-21 |
12,621.3024 KRW |
494,280.6825 APT |
12,820.0000 KRW |
12,260.0000 KRW |
13,110.0000 KRW |
12,970.0000 KRW |
| 2025-01-20 |
13,087.1720 KRW |
1,081,619.9713 APT |
12,970.0000 KRW |
12,580.0000 KRW |
13,900.0000 KRW |
12,860.0000 KRW |
| 2025-01-19 |
13,795.1717 KRW |
1,215,076.1521 APT |
13,900.0000 KRW |
12,800.0000 KRW |
14,390.0000 KRW |
12,840.0000 KRW |
| 2025-01-18 |
13,948.4006 KRW |
614,154.6399 APT |
14,300.0000 KRW |
13,520.0000 KRW |
14,560.0000 KRW |
13,670.0000 KRW |
| 2025-01-17 |
14,127.3552 KRW |
575,021.7106 APT |
13,570.0000 KRW |
13,570.0000 KRW |
14,420.0000 KRW |
14,400.0000 KRW |
| 2025-01-16 |
13,681.7874 KRW |
437,099.1777 APT |
13,880.0000 KRW |
13,350.0000 KRW |
13,970.0000 KRW |
13,750.0000 KRW |
| 2025-01-15 |
13,455.4885 KRW |
488,163.7660 APT |
13,410.0000 KRW |
12,940.0000 KRW |
13,880.0000 KRW |
13,680.0000 KRW |
| 2025-01-14 |
13,032.5338 KRW |
429,291.1640 APT |
12,740.0000 KRW |
12,620.0000 KRW |
13,480.0000 KRW |
13,470.0000 KRW |
| 2025-01-13 |
12,693.7067 KRW |
821,118.7909 APT |
13,280.0000 KRW |
12,170.0000 KRW |
13,600.0000 KRW |
12,750.0000 KRW |
| 2025-01-12 |
13,453.2414 KRW |
285,650.3057 APT |
13,650.0000 KRW |
13,150.0000 KRW |
13,720.0000 KRW |
13,230.0000 KRW |
| 2025-01-11 |
13,546.8517 KRW |
334,565.6925 APT |
13,750.0000 KRW |
13,340.0000 KRW |
13,880.0000 KRW |
13,680.0000 KRW |
| 2025-01-10 |
13,488.6652 KRW |
686,502.0303 APT |
13,080.0000 KRW |
13,080.0000 KRW |
13,900.0000 KRW |
13,800.0000 KRW |
| 2025-01-09 |
13,230.9587 KRW |
827,342.4889 APT |
13,490.0000 KRW |
12,880.0000 KRW |
13,670.0000 KRW |
13,080.0000 KRW |
| 2025-01-08 |
13,811.3299 KRW |
1,124,507.0713 APT |
14,400.0000 KRW |
13,150.0000 KRW |
14,480.0000 KRW |
13,410.0000 KRW |
| 2025-01-07 |
15,132.5212 KRW |
2,302,395.2241 APT |
14,950.0000 KRW |
14,300.0000 KRW |
15,650.0000 KRW |
14,330.0000 KRW |
| 2025-01-06 |
14,750.4784 KRW |
993,501.4329 APT |
14,840.0000 KRW |
14,480.0000 KRW |
15,100.0000 KRW |
14,810.0000 KRW |
| 2025-01-05 |
14,572.0531 KRW |
556,981.4582 APT |
14,710.0000 KRW |
14,330.0000 KRW |
14,850.0000 KRW |
14,800.0000 KRW |
| 2025-01-04 |
14,485.8638 KRW |
752,720.3000 APT |
14,420.0000 KRW |
14,200.0000 KRW |
14,740.0000 KRW |
14,610.0000 KRW |
| 2025-01-03 |
14,083.6690 KRW |
726,805.1928 APT |
13,810.0000 KRW |
13,560.0000 KRW |
14,570.0000 KRW |
14,440.0000 KRW |
| 2025-01-02 |
13,738.8484 KRW |
786,653.0061 APT |
13,460.0000 KRW |
13,430.0000 KRW |
13,980.0000 KRW |
13,780.0000 KRW |
| 2025-01-01 |
12,996.8539 KRW |
722,826.5208 APT |
12,990.0000 KRW |
12,620.0000 KRW |
13,480.0000 KRW |
13,440.0000 KRW |
| 2024-12-31 |
13,083.7329 KRW |
751,963.0827 APT |
13,190.0000 KRW |
12,770.0000 KRW |
13,440.0000 KRW |
12,940.0000 KRW |
| 2024-12-30 |
13,352.2870 KRW |
838,491.8411 APT |
13,240.0000 KRW |
12,910.0000 KRW |
13,780.0000 KRW |
13,440.0000 KRW |
| 2024-12-29 |
13,514.7282 KRW |
719,360.5367 APT |
13,720.0000 KRW |
13,080.0000 KRW |
13,780.0000 KRW |
13,180.0000 KRW |
| 2024-12-28 |
13,337.6453 KRW |
893,203.8240 APT |
13,180.0000 KRW |
12,950.0000 KRW |
13,840.0000 KRW |
13,760.0000 KRW |
| 2024-12-27 |
13,449.6906 KRW |
1,356,269.4430 APT |
13,280.0000 KRW |
13,090.0000 KRW |
13,930.0000 KRW |
13,170.0000 KRW |
| 2024-12-26 |
13,739.6453 KRW |
1,529,197.5019 APT |
14,220.0000 KRW |
13,260.0000 KRW |
14,390.0000 KRW |
13,370.0000 KRW |
| 2024-12-25 |
14,485.9592 KRW |
1,888,113.9814 APT |
14,610.0000 KRW |
14,170.0000 KRW |
14,750.0000 KRW |
14,240.0000 KRW |
| 2024-12-24 |
14,372.9576 KRW |
2,216,553.1907 APT |
14,610.0000 KRW |
14,000.0000 KRW |
14,860.0000 KRW |
14,480.0000 KRW |
| 2024-12-23 |
13,901.4779 KRW |
1,452,733.7609 APT |
14,050.0000 KRW |
13,500.0000 KRW |
14,310.0000 KRW |
13,830.0000 KRW |
| 2024-12-22 |
14,210.1283 KRW |
2,878,297.2269 APT |
14,500.0000 KRW |
13,750.0000 KRW |
14,630.0000 KRW |
14,130.0000 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 |