Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
9,218.3863 KRW |
616,221.0402 APT |
9,015.0000 KRW |
8,950.0000 KRW |
9,535.0000 KRW |
9,390.0000 KRW |
| 2023-11-03 |
8,823.9881 KRW |
691,657.9404 APT |
9,115.0000 KRW |
8,595.0000 KRW |
9,115.0000 KRW |
9,000.0000 KRW |
| 2023-11-02 |
9,375.9025 KRW |
997,920.8450 APT |
9,655.0000 KRW |
8,850.0000 KRW |
9,770.0000 KRW |
9,060.0000 KRW |
| 2023-11-01 |
9,554.4081 KRW |
1,417,581.5691 APT |
9,590.0000 KRW |
9,135.0000 KRW |
9,930.0000 KRW |
9,565.0000 KRW |
| 2023-10-31 |
9,829.1676 KRW |
4,702,126.9310 APT |
9,310.0000 KRW |
9,130.0000 KRW |
10,370.0000 KRW |
9,355.0000 KRW |
| 2023-10-30 |
9,293.2207 KRW |
1,325,801.0418 APT |
9,145.0000 KRW |
9,085.0000 KRW |
9,500.0000 KRW |
9,310.0000 KRW |
| 2023-10-29 |
9,195.0415 KRW |
547,834.2842 APT |
9,305.0000 KRW |
9,065.0000 KRW |
9,385.0000 KRW |
9,170.0000 KRW |
| 2023-10-28 |
9,169.5967 KRW |
1,371,780.4939 APT |
8,915.0000 KRW |
8,875.0000 KRW |
9,340.0000 KRW |
9,295.0000 KRW |
| 2023-10-27 |
8,777.4475 KRW |
807,245.3083 APT |
8,830.0000 KRW |
8,510.0000 KRW |
9,160.0000 KRW |
8,945.0000 KRW |
| 2023-10-26 |
8,993.3853 KRW |
1,468,472.6819 APT |
9,330.0000 KRW |
8,465.0000 KRW |
9,420.0000 KRW |
8,900.0000 KRW |
| 2023-10-25 |
8,798.6003 KRW |
3,280,789.1142 APT |
8,475.0000 KRW |
8,405.0000 KRW |
9,150.0000 KRW |
9,020.0000 KRW |
| 2023-10-24 |
8,377.0315 KRW |
3,357,583.1859 APT |
8,285.0000 KRW |
7,960.0000 KRW |
8,930.0000 KRW |
8,370.0000 KRW |
| 2023-10-23 |
8,233.6368 KRW |
5,518,867.6237 APT |
8,280.0000 KRW |
7,800.0000 KRW |
8,675.0000 KRW |
8,220.0000 KRW |
| 2023-10-22 |
8,088.0490 KRW |
13,929,552.9684 APT |
7,485.0000 KRW |
7,355.0000 KRW |
8,495.0000 KRW |
8,185.0000 KRW |
| 2023-10-21 |
7,587.9390 KRW |
8,324,209.6044 APT |
6,865.0000 KRW |
6,845.0000 KRW |
7,925.0000 KRW |
7,510.0000 KRW |
| 2023-10-20 |
6,894.5598 KRW |
1,118,290.2291 APT |
6,740.0000 KRW |
6,635.0000 KRW |
7,035.0000 KRW |
6,865.0000 KRW |
| 2023-10-19 |
6,832.0942 KRW |
1,818,749.5638 APT |
6,755.0000 KRW |
6,590.0000 KRW |
7,165.0000 KRW |
6,725.0000 KRW |
| 2023-10-18 |
6,899.1543 KRW |
1,372,994.6649 APT |
7,075.0000 KRW |
6,690.0000 KRW |
7,345.0000 KRW |
6,760.0000 KRW |
| 2023-10-17 |
7,334.2980 KRW |
6,984,145.4230 APT |
6,885.0000 KRW |
6,820.0000 KRW |
7,950.0000 KRW |
7,085.0000 KRW |
| 2023-10-16 |
6,871.8395 KRW |
872,845.7149 APT |
6,740.0000 KRW |
6,695.0000 KRW |
7,140.0000 KRW |
6,890.0000 KRW |
| 2023-10-15 |
6,705.9327 KRW |
347,216.1617 APT |
6,790.0000 KRW |
6,615.0000 KRW |
6,795.0000 KRW |
6,740.0000 KRW |
| 2023-10-14 |
6,775.8456 KRW |
202,510.5611 APT |
6,740.0000 KRW |
6,725.0000 KRW |
6,840.0000 KRW |
6,795.0000 KRW |
| 2023-10-13 |
6,687.4168 KRW |
329,676.3898 APT |
6,645.0000 KRW |
6,610.0000 KRW |
6,875.0000 KRW |
6,740.0000 KRW |
| 2023-10-12 |
6,650.8322 KRW |
395,086.1908 APT |
6,605.0000 KRW |
6,475.0000 KRW |
6,790.0000 KRW |
6,640.0000 KRW |
| 2023-10-11 |
6,569.5784 KRW |
347,205.1616 APT |
6,695.0000 KRW |
6,450.0000 KRW |
6,715.0000 KRW |
6,600.0000 KRW |
| 2023-10-10 |
6,713.6524 KRW |
326,661.9042 APT |
6,775.0000 KRW |
6,580.0000 KRW |
6,825.0000 KRW |
6,695.0000 KRW |
| 2023-10-09 |
6,862.4630 KRW |
591,904.0115 APT |
7,070.0000 KRW |
6,640.0000 KRW |
7,110.0000 KRW |
6,760.0000 KRW |
| 2023-10-08 |
7,110.6222 KRW |
224,683.6210 APT |
7,155.0000 KRW |
7,055.0000 KRW |
7,185.0000 KRW |
7,075.0000 KRW |
| 2023-10-07 |
7,188.6452 KRW |
238,366.7647 APT |
7,215.0000 KRW |
7,115.0000 KRW |
7,255.0000 KRW |
7,155.0000 KRW |
| 2023-10-06 |
7,148.1239 KRW |
268,374.3883 APT |
7,105.0000 KRW |
7,090.0000 KRW |
7,245.0000 KRW |
7,200.0000 KRW |
| 2023-10-05 |
7,181.9444 KRW |
290,636.4871 APT |
7,215.0000 KRW |
7,080.0000 KRW |
7,260.0000 KRW |
7,150.0000 KRW |
| 2023-10-04 |
7,121.5434 KRW |
467,626.3458 APT |
7,240.0000 KRW |
6,960.0000 KRW |
7,260.0000 KRW |
7,220.0000 KRW |
| 2023-10-03 |
7,337.5096 KRW |
684,593.3099 APT |
7,410.0000 KRW |
7,205.0000 KRW |
7,455.0000 KRW |
7,260.0000 KRW |
| 2023-10-02 |
7,600.6956 KRW |
1,050,651.8457 APT |
7,660.0000 KRW |
7,300.0000 KRW |
7,800.0000 KRW |
7,370.0000 KRW |
| 2023-10-01 |
7,491.2609 KRW |
777,243.8372 APT |
7,440.0000 KRW |
7,375.0000 KRW |
7,670.0000 KRW |
7,615.0000 KRW |
| 2023-09-30 |
7,333.2382 KRW |
863,510.0771 APT |
7,315.0000 KRW |
7,220.0000 KRW |
7,475.0000 KRW |
7,430.0000 KRW |
| 2023-09-29 |
7,413.9024 KRW |
2,910,969.6126 APT |
7,225.0000 KRW |
7,205.0000 KRW |
7,630.0000 KRW |
7,325.0000 KRW |
| 2023-09-28 |
7,263.7666 KRW |
1,211,334.2564 APT |
7,260.0000 KRW |
7,195.0000 KRW |
7,345.0000 KRW |
7,215.0000 KRW |
| 2023-09-27 |
7,176.2813 KRW |
1,702,992.0783 APT |
7,220.0000 KRW |
7,100.0000 KRW |
7,265.0000 KRW |
7,220.0000 KRW |
| 2023-09-26 |
7,441.3823 KRW |
4,774,268.9357 APT |
7,510.0000 KRW |
7,060.0000 KRW |
7,650.0000 KRW |
7,210.0000 KRW |
| 2023-09-25 |
7,511.0109 KRW |
17,344,369.1959 APT |
7,205.0000 KRW |
7,150.0000 KRW |
7,900.0000 KRW |
7,525.0000 KRW |
| 2023-09-24 |
8,220.4089 KRW |
25,038,993.4869 APT |
6,970.0000 KRW |
6,895.0000 KRW |
9,465.0000 KRW |
7,180.0000 KRW |
| 2023-09-23 |
6,955.5907 KRW |
252,254.5251 APT |
6,950.0000 KRW |
6,875.0000 KRW |
7,020.0000 KRW |
6,950.0000 KRW |
| 2023-09-22 |
6,922.2880 KRW |
243,592.0549 APT |
6,915.0000 KRW |
6,855.0000 KRW |
6,960.0000 KRW |
6,940.0000 KRW |
| 2023-09-21 |
6,980.9469 KRW |
874,387.7009 APT |
6,960.0000 KRW |
6,810.0000 KRW |
7,100.0000 KRW |
6,905.0000 KRW |
| 2023-09-20 |
6,942.2684 KRW |
538,644.4461 APT |
7,005.0000 KRW |
6,850.0000 KRW |
7,050.0000 KRW |
6,970.0000 KRW |
| 2023-09-19 |
6,965.0552 KRW |
639,430.2655 APT |
6,980.0000 KRW |
6,900.0000 KRW |
7,070.0000 KRW |
7,000.0000 KRW |
| 2023-09-18 |
7,079.8319 KRW |
515,201.8380 APT |
7,050.0000 KRW |
6,950.0000 KRW |
7,210.0000 KRW |
7,005.0000 KRW |
| 2023-09-17 |
7,064.0084 KRW |
368,048.2610 APT |
7,200.0000 KRW |
6,975.0000 KRW |
7,200.0000 KRW |
7,045.0000 KRW |
| 2023-09-16 |
7,167.1144 KRW |
463,011.3604 APT |
7,110.0000 KRW |
7,095.0000 KRW |
7,230.0000 KRW |
7,205.0000 KRW |