Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
7,952.7460 KRW |
582,443.8718 APT |
7,985.0000 KRW |
7,750.0000 KRW |
8,160.0000 KRW |
7,870.0000 KRW |
| 2023-08-29 |
7,885.4717 KRW |
635,839.3918 APT |
7,735.0000 KRW |
7,565.0000 KRW |
8,060.0000 KRW |
7,975.0000 KRW |
| 2023-08-28 |
7,632.7036 KRW |
363,710.9794 APT |
7,730.0000 KRW |
7,510.0000 KRW |
7,790.0000 KRW |
7,725.0000 KRW |
| 2023-08-27 |
7,754.3224 KRW |
215,439.8289 APT |
7,795.0000 KRW |
7,680.0000 KRW |
7,840.0000 KRW |
7,705.0000 KRW |
| 2023-08-26 |
7,793.4503 KRW |
278,190.7603 APT |
7,750.0000 KRW |
7,715.0000 KRW |
7,875.0000 KRW |
7,825.0000 KRW |
| 2023-08-25 |
7,708.6254 KRW |
419,051.0094 APT |
7,915.0000 KRW |
7,610.0000 KRW |
7,925.0000 KRW |
7,640.0000 KRW |
| 2023-08-24 |
8,039.8817 KRW |
286,852.7834 APT |
8,175.0000 KRW |
7,800.0000 KRW |
8,205.0000 KRW |
7,870.0000 KRW |
| 2023-08-23 |
8,098.7953 KRW |
301,909.7526 APT |
8,010.0000 KRW |
7,960.0000 KRW |
8,330.0000 KRW |
8,175.0000 KRW |
| 2023-08-22 |
7,986.1217 KRW |
314,355.3973 APT |
8,145.0000 KRW |
7,750.0000 KRW |
8,195.0000 KRW |
8,000.0000 KRW |
| 2023-08-21 |
8,146.1784 KRW |
272,122.2662 APT |
8,325.0000 KRW |
7,945.0000 KRW |
8,360.0000 KRW |
8,165.0000 KRW |
| 2023-08-20 |
8,298.4553 KRW |
267,513.0707 APT |
8,320.0000 KRW |
8,150.0000 KRW |
8,500.0000 KRW |
8,315.0000 KRW |
| 2023-08-19 |
8,234.5789 KRW |
453,450.3698 APT |
8,015.0000 KRW |
8,005.0000 KRW |
8,395.0000 KRW |
8,300.0000 KRW |
| 2023-08-18 |
7,787.8653 KRW |
695,731.7545 APT |
7,815.0000 KRW |
7,470.0000 KRW |
8,100.0000 KRW |
8,055.0000 KRW |
| 2023-08-17 |
8,111.8564 KRW |
1,293,036.1712 APT |
8,385.0000 KRW |
7,390.0000 KRW |
8,595.0000 KRW |
7,820.0000 KRW |
| 2023-08-16 |
8,604.4930 KRW |
1,594,726.2861 APT |
8,820.0000 KRW |
8,170.0000 KRW |
8,835.0000 KRW |
8,390.0000 KRW |
| 2023-08-15 |
9,085.4879 KRW |
1,064,201.5550 APT |
9,440.0000 KRW |
8,390.0000 KRW |
9,455.0000 KRW |
8,825.0000 KRW |
| 2023-08-14 |
9,420.6122 KRW |
553,191.7476 APT |
9,415.0000 KRW |
9,330.0000 KRW |
9,535.0000 KRW |
9,450.0000 KRW |
| 2023-08-13 |
9,557.5212 KRW |
654,869.7484 APT |
9,600.0000 KRW |
9,400.0000 KRW |
9,665.0000 KRW |
9,430.0000 KRW |
| 2023-08-12 |
9,553.4424 KRW |
1,595,968.8008 APT |
9,460.0000 KRW |
9,425.0000 KRW |
9,680.0000 KRW |
9,575.0000 KRW |
| 2023-08-11 |
9,418.3555 KRW |
1,874,347.9819 APT |
9,520.0000 KRW |
9,310.0000 KRW |
9,525.0000 KRW |
9,450.0000 KRW |
| 2023-08-10 |
9,815.9862 KRW |
8,933,649.3360 APT |
9,850.0000 KRW |
9,445.0000 KRW |
10,190.0000 KRW |
9,505.0000 KRW |
| 2023-08-09 |
10,132.3084 KRW |
13,537,135.5262 APT |
8,880.0000 KRW |
8,825.0000 KRW |
10,790.0000 KRW |
9,730.0000 KRW |
| 2023-08-08 |
8,848.9686 KRW |
199,948.2188 APT |
8,820.0000 KRW |
8,770.0000 KRW |
8,930.0000 KRW |
8,885.0000 KRW |
| 2023-08-07 |
8,811.8064 KRW |
334,566.7536 APT |
8,925.0000 KRW |
8,565.0000 KRW |
8,980.0000 KRW |
8,815.0000 KRW |
| 2023-08-06 |
8,967.3671 KRW |
205,841.5958 APT |
8,895.0000 KRW |
8,885.0000 KRW |
9,035.0000 KRW |
8,910.0000 KRW |
| 2023-08-05 |
8,834.9354 KRW |
211,399.3145 APT |
8,870.0000 KRW |
8,765.0000 KRW |
8,895.0000 KRW |
8,895.0000 KRW |
| 2023-08-04 |
8,922.5181 KRW |
251,513.1567 APT |
8,935.0000 KRW |
8,765.0000 KRW |
9,040.0000 KRW |
8,875.0000 KRW |
| 2023-08-03 |
9,009.3340 KRW |
267,698.2606 APT |
9,025.0000 KRW |
8,880.0000 KRW |
9,105.0000 KRW |
8,940.0000 KRW |
| 2023-08-02 |
9,115.1179 KRW |
263,114.8825 APT |
9,195.0000 KRW |
8,985.0000 KRW |
9,235.0000 KRW |
9,085.0000 KRW |
| 2023-08-01 |
9,020.7428 KRW |
296,541.5263 APT |
9,140.0000 KRW |
8,880.0000 KRW |
9,175.0000 KRW |
9,120.0000 KRW |
| 2023-07-31 |
9,103.6414 KRW |
218,372.9072 APT |
9,075.0000 KRW |
9,020.0000 KRW |
9,170.0000 KRW |
9,135.0000 KRW |
| 2023-07-30 |
9,149.9237 KRW |
422,389.0421 APT |
9,225.0000 KRW |
8,915.0000 KRW |
9,285.0000 KRW |
9,080.0000 KRW |
| 2023-07-29 |
9,174.2486 KRW |
257,473.2064 APT |
9,160.0000 KRW |
9,130.0000 KRW |
9,230.0000 KRW |
9,220.0000 KRW |
| 2023-07-28 |
9,138.3855 KRW |
310,788.4888 APT |
9,185.0000 KRW |
9,050.0000 KRW |
9,210.0000 KRW |
9,135.0000 KRW |
| 2023-07-27 |
9,124.5722 KRW |
439,226.7120 APT |
9,085.0000 KRW |
9,000.0000 KRW |
9,250.0000 KRW |
9,175.0000 KRW |
| 2023-07-26 |
9,037.8221 KRW |
463,161.0401 APT |
9,055.0000 KRW |
8,875.0000 KRW |
9,200.0000 KRW |
9,065.0000 KRW |
| 2023-07-25 |
9,035.4928 KRW |
548,051.7334 APT |
9,170.0000 KRW |
8,875.0000 KRW |
9,205.0000 KRW |
9,040.0000 KRW |
| 2023-07-24 |
9,471.0029 KRW |
686,972.8065 APT |
9,815.0000 KRW |
9,115.0000 KRW |
9,830.0000 KRW |
9,195.0000 KRW |
| 2023-07-23 |
9,916.0789 KRW |
579,154.6364 APT |
9,985.0000 KRW |
9,750.0000 KRW |
10,120.0000 KRW |
9,800.0000 KRW |
| 2023-07-22 |
9,907.3364 KRW |
1,031,027.3025 APT |
9,800.0000 KRW |
9,790.0000 KRW |
10,090.0000 KRW |
10,040.0000 KRW |
| 2023-07-21 |
9,728.1301 KRW |
783,506.9327 APT |
9,625.0000 KRW |
9,540.0000 KRW |
9,885.0000 KRW |
9,770.0000 KRW |
| 2023-07-20 |
9,712.9028 KRW |
644,953.3667 APT |
9,680.0000 KRW |
9,510.0000 KRW |
9,865.0000 KRW |
9,615.0000 KRW |
| 2023-07-19 |
9,732.6242 KRW |
633,882.4591 APT |
9,765.0000 KRW |
9,545.0000 KRW |
9,910.0000 KRW |
9,720.0000 KRW |
| 2023-07-18 |
10,071.1316 KRW |
2,278,723.5431 APT |
10,050.0000 KRW |
9,520.0000 KRW |
10,540.0000 KRW |
9,750.0000 KRW |
| 2023-07-17 |
9,882.1513 KRW |
2,515,305.2539 APT |
9,545.0000 KRW |
9,490.0000 KRW |
10,240.0000 KRW |
10,080.0000 KRW |
| 2023-07-16 |
9,644.8488 KRW |
531,150.8856 APT |
9,585.0000 KRW |
9,405.0000 KRW |
9,825.0000 KRW |
9,560.0000 KRW |
| 2023-07-15 |
9,470.7314 KRW |
784,590.8856 APT |
9,510.0000 KRW |
9,275.0000 KRW |
9,660.0000 KRW |
9,565.0000 KRW |
| 2023-07-14 |
9,837.5177 KRW |
3,043,498.6616 APT |
9,630.0000 KRW |
9,090.0000 KRW |
10,260.0000 KRW |
9,375.0000 KRW |
| 2023-07-13 |
9,386.8521 KRW |
1,877,493.8846 APT |
9,145.0000 KRW |
9,015.0000 KRW |
9,775.0000 KRW |
9,555.0000 KRW |
| 2023-07-12 |
9,200.2149 KRW |
693,804.2500 APT |
9,245.0000 KRW |
9,005.0000 KRW |
9,310.0000 KRW |
9,135.0000 KRW |