Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
9,239.6815 KRW |
582,182.1047 APT |
9,350.0000 KRW |
9,085.0000 KRW |
9,380.0000 KRW |
9,225.0000 KRW |
| 2023-07-10 |
9,231.5402 KRW |
714,188.1938 APT |
9,355.0000 KRW |
9,005.0000 KRW |
9,470.0000 KRW |
9,345.0000 KRW |
| 2023-07-09 |
9,375.0875 KRW |
402,303.4789 APT |
9,365.0000 KRW |
9,280.0000 KRW |
9,580.0000 KRW |
9,370.0000 KRW |
| 2023-07-08 |
9,446.4667 KRW |
502,272.3782 APT |
9,575.0000 KRW |
9,155.0000 KRW |
9,615.0000 KRW |
9,365.0000 KRW |
| 2023-07-07 |
9,541.3923 KRW |
665,257.1465 APT |
9,490.0000 KRW |
9,380.0000 KRW |
9,700.0000 KRW |
9,525.0000 KRW |
| 2023-07-06 |
9,808.7898 KRW |
1,435,212.9975 APT |
9,850.0000 KRW |
9,450.0000 KRW |
10,170.0000 KRW |
9,600.0000 KRW |
| 2023-07-05 |
10,074.5525 KRW |
2,830,608.9888 APT |
10,120.0000 KRW |
9,635.0000 KRW |
10,500.0000 KRW |
9,845.0000 KRW |
| 2023-07-04 |
10,647.3376 KRW |
8,224,606.4604 APT |
9,930.0000 KRW |
9,895.0000 KRW |
11,040.0000 KRW |
10,250.0000 KRW |
| 2023-07-03 |
9,861.9979 KRW |
1,073,523.6410 APT |
9,715.0000 KRW |
9,675.0000 KRW |
10,070.0000 KRW |
9,925.0000 KRW |
| 2023-07-02 |
9,704.1669 KRW |
973,931.7083 APT |
9,855.0000 KRW |
9,460.0000 KRW |
9,900.0000 KRW |
9,725.0000 KRW |
| 2023-07-01 |
9,638.6106 KRW |
949,959.5509 APT |
9,645.0000 KRW |
9,380.0000 KRW |
9,770.0000 KRW |
9,750.0000 KRW |
| 2023-06-30 |
9,644.2285 KRW |
2,361,602.7998 APT |
9,535.0000 KRW |
8,870.0000 KRW |
10,010.0000 KRW |
9,680.0000 KRW |
| 2023-06-29 |
9,734.6575 KRW |
2,272,303.9886 APT |
9,220.0000 KRW |
9,155.0000 KRW |
10,100.0000 KRW |
9,575.0000 KRW |
| 2023-06-28 |
9,415.1929 KRW |
835,377.9524 APT |
9,835.0000 KRW |
9,000.0000 KRW |
9,840.0000 KRW |
9,285.0000 KRW |
| 2023-06-27 |
9,796.3897 KRW |
924,798.3873 APT |
9,655.0000 KRW |
9,620.0000 KRW |
9,970.0000 KRW |
9,820.0000 KRW |
| 2023-06-26 |
9,930.1053 KRW |
1,608,276.3809 APT |
9,995.0000 KRW |
9,530.0000 KRW |
10,220.0000 KRW |
9,600.0000 KRW |
| 2023-06-25 |
10,301.5374 KRW |
3,666,081.5164 APT |
9,790.0000 KRW |
9,750.0000 KRW |
10,860.0000 KRW |
10,040.0000 KRW |
| 2023-06-24 |
9,949.6790 KRW |
1,600,794.0528 APT |
10,150.0000 KRW |
9,530.0000 KRW |
10,300.0000 KRW |
9,795.0000 KRW |
| 2023-06-23 |
9,977.9096 KRW |
1,848,822.4895 APT |
9,635.0000 KRW |
9,625.0000 KRW |
10,500.0000 KRW |
10,160.0000 KRW |
| 2023-06-22 |
9,918.3544 KRW |
2,439,296.8724 APT |
9,745.0000 KRW |
9,520.0000 KRW |
10,230.0000 KRW |
9,635.0000 KRW |