Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-15 |
7,038.1352 KRW |
511,238.8024 APT |
7,065.0000 KRW |
6,925.0000 KRW |
7,150.0000 KRW |
7,130.0000 KRW |
| 2023-09-14 |
7,068.7301 KRW |
631,167.9774 APT |
7,020.0000 KRW |
6,955.0000 KRW |
7,205.0000 KRW |
7,090.0000 KRW |
| 2023-09-13 |
7,061.4457 KRW |
626,010.0343 APT |
6,840.0000 KRW |
6,825.0000 KRW |
7,250.0000 KRW |
7,020.0000 KRW |
| 2023-09-12 |
6,916.2528 KRW |
441,799.6222 APT |
6,830.0000 KRW |
6,760.0000 KRW |
7,095.0000 KRW |
6,815.0000 KRW |
| 2023-09-11 |
6,884.7115 KRW |
547,055.2474 APT |
7,060.0000 KRW |
6,705.0000 KRW |
7,065.0000 KRW |
6,835.0000 KRW |
| 2023-09-10 |
7,217.4379 KRW |
539,147.4701 APT |
7,470.0000 KRW |
7,010.0000 KRW |
7,470.0000 KRW |
7,055.0000 KRW |
| 2023-09-09 |
7,475.5945 KRW |
102,860.6713 APT |
7,510.0000 KRW |
7,435.0000 KRW |
7,530.0000 KRW |
7,470.0000 KRW |
| 2023-09-08 |
7,550.7502 KRW |
246,472.7672 APT |
7,660.0000 KRW |
7,425.0000 KRW |
7,685.0000 KRW |
7,515.0000 KRW |
| 2023-09-07 |
7,585.1249 KRW |
314,708.7150 APT |
7,520.0000 KRW |
7,465.0000 KRW |
7,695.0000 KRW |
7,670.0000 KRW |
| 2023-09-06 |
7,465.3492 KRW |
243,147.0309 APT |
7,510.0000 KRW |
7,375.0000 KRW |
7,595.0000 KRW |
7,525.0000 KRW |
| 2023-09-05 |
7,450.3294 KRW |
260,406.8798 APT |
7,470.0000 KRW |
7,345.0000 KRW |
7,555.0000 KRW |
7,490.0000 KRW |
| 2023-09-04 |
7,476.4876 KRW |
298,994.0209 APT |
7,430.0000 KRW |
7,390.0000 KRW |
7,555.0000 KRW |
7,415.0000 KRW |
| 2023-09-03 |
7,495.9849 KRW |
195,767.0272 APT |
7,575.0000 KRW |
7,390.0000 KRW |
7,605.0000 KRW |
7,425.0000 KRW |
| 2023-09-02 |
7,640.6062 KRW |
472,271.2474 APT |
7,555.0000 KRW |
7,480.0000 KRW |
7,770.0000 KRW |
7,565.0000 KRW |
| 2023-09-01 |
7,529.3121 KRW |
369,006.7500 APT |
7,545.0000 KRW |
7,410.0000 KRW |
7,600.0000 KRW |
7,555.0000 KRW |
| 2023-08-31 |
7,707.0926 KRW |
409,761.7105 APT |
7,865.0000 KRW |
7,475.0000 KRW |
7,905.0000 KRW |
7,580.0000 KRW |
| 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 |