Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
12,214.5632 KRW |
342,784.3818 APT |
12,500.0000 KRW |
12,000.0000 KRW |
12,550.0000 KRW |
12,120.0000 KRW |
| 2024-11-01 |
12,574.2441 KRW |
764,398.3627 APT |
12,680.0000 KRW |
12,140.0000 KRW |
12,970.0000 KRW |
12,410.0000 KRW |
| 2024-10-31 |
13,170.2283 KRW |
604,130.2873 APT |
13,630.0000 KRW |
12,750.0000 KRW |
13,660.0000 KRW |
12,830.0000 KRW |
| 2024-10-30 |
13,886.5868 KRW |
796,849.1349 APT |
14,000.0000 KRW |
13,460.0000 KRW |
14,190.0000 KRW |
13,570.0000 KRW |
| 2024-10-29 |
13,651.0148 KRW |
1,639,982.9856 APT |
12,830.0000 KRW |
12,800.0000 KRW |
14,200.0000 KRW |
13,930.0000 KRW |
| 2024-10-28 |
12,531.6760 KRW |
903,872.8918 APT |
12,820.0000 KRW |
12,150.0000 KRW |
12,930.0000 KRW |
12,920.0000 KRW |
| 2024-10-27 |
12,894.4313 KRW |
497,964.6530 APT |
13,040.0000 KRW |
12,690.0000 KRW |
13,140.0000 KRW |
12,760.0000 KRW |
| 2024-10-26 |
12,640.9733 KRW |
702,828.4736 APT |
12,600.0000 KRW |
12,270.0000 KRW |
13,070.0000 KRW |
13,020.0000 KRW |
| 2024-10-25 |
13,668.9515 KRW |
825,097.6210 APT |
14,060.0000 KRW |
13,050.0000 KRW |
14,130.0000 KRW |
13,260.0000 KRW |
| 2024-10-24 |
13,945.4115 KRW |
1,439,708.7124 APT |
13,760.0000 KRW |
13,550.0000 KRW |
14,380.0000 KRW |
14,210.0000 KRW |
| 2024-10-23 |
14,146.7050 KRW |
2,087,694.6936 APT |
14,320.0000 KRW |
13,420.0000 KRW |
14,720.0000 KRW |
13,750.0000 KRW |
| 2024-10-22 |
14,816.7244 KRW |
4,788,243.8160 APT |
13,830.0000 KRW |
13,700.0000 KRW |
15,370.0000 KRW |
14,270.0000 KRW |
| 2024-10-21 |
13,771.7576 KRW |
1,294,068.6640 APT |
13,580.0000 KRW |
13,390.0000 KRW |
14,140.0000 KRW |
13,980.0000 KRW |
| 2024-10-20 |
13,554.1608 KRW |
688,131.0970 APT |
13,270.0000 KRW |
13,240.0000 KRW |
13,900.0000 KRW |
13,680.0000 KRW |
| 2024-10-19 |
13,398.4670 KRW |
482,489.6252 APT |
13,650.0000 KRW |
13,160.0000 KRW |
13,660.0000 KRW |
13,290.0000 KRW |
| 2024-10-18 |
13,510.8599 KRW |
658,724.9511 APT |
13,520.0000 KRW |
13,300.0000 KRW |
13,830.0000 KRW |
13,660.0000 KRW |
| 2024-10-17 |
13,669.2961 KRW |
802,159.2622 APT |
13,600.0000 KRW |
13,300.0000 KRW |
13,950.0000 KRW |
13,510.0000 KRW |
| 2024-10-16 |
13,684.1944 KRW |
1,546,148.1250 APT |
14,140.0000 KRW |
13,150.0000 KRW |
14,140.0000 KRW |
13,590.0000 KRW |
| 2024-10-15 |
13,943.9087 KRW |
3,127,526.2388 APT |
13,660.0000 KRW |
13,330.0000 KRW |
14,490.0000 KRW |
14,080.0000 KRW |
| 2024-10-14 |
13,659.9663 KRW |
2,040,021.0088 APT |
13,750.0000 KRW |
13,350.0000 KRW |
14,130.0000 KRW |
13,740.0000 KRW |
| 2024-10-13 |
13,571.6766 KRW |
3,633,723.5241 APT |
13,360.0000 KRW |
13,090.0000 KRW |
14,040.0000 KRW |
13,400.0000 KRW |
| 2024-10-12 |
12,324.1426 KRW |
1,971,621.7701 APT |
11,510.0000 KRW |
11,360.0000 KRW |
13,170.0000 KRW |
13,110.0000 KRW |
| 2024-10-11 |
11,198.6065 KRW |
1,134,803.4097 APT |
11,040.0000 KRW |
10,740.0000 KRW |
11,600.0000 KRW |
11,470.0000 KRW |
| 2024-10-10 |
11,233.2766 KRW |
1,497,591.7477 APT |
11,630.0000 KRW |
10,710.0000 KRW |
11,640.0000 KRW |
11,100.0000 KRW |
| 2024-10-09 |
12,403.2160 KRW |
1,136,437.8648 APT |
12,630.0000 KRW |
11,760.0000 KRW |
12,810.0000 KRW |
11,770.0000 KRW |
| 2024-10-08 |
12,283.1915 KRW |
2,645,838.0310 APT |
11,700.0000 KRW |
11,700.0000 KRW |
12,850.0000 KRW |
12,720.0000 KRW |
| 2024-10-07 |
11,871.1690 KRW |
2,335,523.6828 APT |
11,710.0000 KRW |
11,360.0000 KRW |
12,500.0000 KRW |
11,700.0000 KRW |
| 2024-10-06 |
11,771.8637 KRW |
1,151,579.6729 APT |
11,660.0000 KRW |
11,440.0000 KRW |
12,130.0000 KRW |
11,570.0000 KRW |
| 2024-10-05 |
12,113.3508 KRW |
1,296,109.5622 APT |
12,270.0000 KRW |
11,630.0000 KRW |
12,480.0000 KRW |
11,660.0000 KRW |
| 2024-10-04 |
11,839.6742 KRW |
3,806,225.4360 APT |
11,630.0000 KRW |
11,060.0000 KRW |
12,610.0000 KRW |
12,300.0000 KRW |
| 2024-10-03 |
11,249.8962 KRW |
4,862,984.8940 APT |
10,480.0000 KRW |
10,290.0000 KRW |
11,830.0000 KRW |
11,570.0000 KRW |