Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-21 |
9,535.6324 KRW |
3,520,640.8394 APT |
9,420.0000 KRW |
9,330.0000 KRW |
9,935.0000 KRW |
9,790.0000 KRW |
| 2023-06-20 |
9,119.1721 KRW |
4,154,423.8570 APT |
9,075.0000 KRW |
8,740.0000 KRW |
9,535.0000 KRW |
9,425.0000 KRW |
| 2023-06-19 |
8,986.3628 KRW |
3,010,242.8229 APT |
8,795.0000 KRW |
8,740.0000 KRW |
9,205.0000 KRW |
9,065.0000 KRW |
| 2023-06-18 |
9,149.4888 KRW |
4,941,876.3086 APT |
9,180.0000 KRW |
8,600.0000 KRW |
9,525.0000 KRW |
8,795.0000 KRW |
| 2023-06-17 |
8,983.1077 KRW |
6,045,705.1221 APT |
8,250.0000 KRW |
8,165.0000 KRW |
9,295.0000 KRW |
9,140.0000 KRW |
| 2023-06-16 |
8,121.6710 KRW |
783,971.8804 APT |
8,130.0000 KRW |
7,915.0000 KRW |
8,300.0000 KRW |
8,250.0000 KRW |
| 2023-06-15 |
7,981.2472 KRW |
1,201,933.2284 APT |
7,905.0000 KRW |
7,800.0000 KRW |
8,210.0000 KRW |
8,120.0000 KRW |
| 2023-06-14 |
8,187.4223 KRW |
1,815,045.4480 APT |
8,175.0000 KRW |
7,775.0000 KRW |
8,390.0000 KRW |
7,885.0000 KRW |
| 2023-06-13 |
8,262.7390 KRW |
1,581,910.6638 APT |
8,225.0000 KRW |
8,000.0000 KRW |
8,535.0000 KRW |
8,170.0000 KRW |
| 2023-06-12 |
8,268.6095 KRW |
2,799,469.9198 APT |
8,275.0000 KRW |
8,065.0000 KRW |
8,500.0000 KRW |
8,245.0000 KRW |
| 2023-06-11 |
8,183.9123 KRW |
2,427,760.2270 APT |
7,985.0000 KRW |
7,770.0000 KRW |
8,865.0000 KRW |
8,255.0000 KRW |
| 2023-06-10 |
8,169.8101 KRW |
4,617,400.9633 APT |
9,790.0000 KRW |
7,530.0000 KRW |
9,790.0000 KRW |
8,010.0000 KRW |
| 2023-06-09 |
9,981.7596 KRW |
867,855.7159 APT |
10,150.0000 KRW |
9,625.0000 KRW |
10,220.0000 KRW |
9,730.0000 KRW |
| 2023-06-08 |
10,172.3431 KRW |
775,697.5319 APT |
10,220.0000 KRW |
10,000.0000 KRW |
10,370.0000 KRW |
10,130.0000 KRW |
| 2023-06-07 |
10,519.2416 KRW |
1,045,160.2747 APT |
10,870.0000 KRW |
10,110.0000 KRW |
10,870.0000 KRW |
10,150.0000 KRW |
| 2023-06-06 |
10,578.7490 KRW |
1,561,329.0877 APT |
10,800.0000 KRW |
10,080.0000 KRW |
11,030.0000 KRW |
10,860.0000 KRW |
| 2023-06-05 |
11,241.8283 KRW |
2,372,604.7633 APT |
12,140.0000 KRW |
10,480.0000 KRW |
12,230.0000 KRW |
10,850.0000 KRW |
| 2023-06-04 |
12,120.2288 KRW |
938,327.1046 APT |
11,890.0000 KRW |
11,720.0000 KRW |
12,420.0000 KRW |
12,230.0000 KRW |
| 2023-06-03 |
11,929.6383 KRW |
719,053.8250 APT |
11,970.0000 KRW |
11,760.0000 KRW |
12,180.0000 KRW |
11,910.0000 KRW |
| 2023-06-02 |
11,872.4304 KRW |
2,217,533.2521 APT |
11,420.0000 KRW |
11,200.0000 KRW |
12,210.0000 KRW |
12,010.0000 KRW |
| 2023-06-01 |
11,339.0783 KRW |
1,456,336.7000 APT |
11,170.0000 KRW |
11,090.0000 KRW |
11,580.0000 KRW |
11,450.0000 KRW |
| 2023-05-31 |
11,376.8272 KRW |
1,981,351.6515 APT |
11,310.0000 KRW |
10,980.0000 KRW |
11,730.0000 KRW |
11,170.0000 KRW |
| 2023-05-30 |
11,314.7832 KRW |
678,209.0470 APT |
11,330.0000 KRW |
11,180.0000 KRW |
11,460.0000 KRW |
11,320.0000 KRW |
| 2023-05-29 |
11,280.6980 KRW |
1,009,050.0574 APT |
11,330.0000 KRW |
11,000.0000 KRW |
11,510.0000 KRW |
11,390.0000 KRW |
| 2023-05-28 |
11,323.2311 KRW |
1,214,074.1782 APT |
10,980.0000 KRW |
10,940.0000 KRW |
11,650.0000 KRW |
11,410.0000 KRW |
| 2023-05-27 |
10,880.9094 KRW |
303,505.7198 APT |
10,790.0000 KRW |
10,760.0000 KRW |
11,000.0000 KRW |
10,980.0000 KRW |
| 2023-05-26 |
10,745.1328 KRW |
549,907.1959 APT |
10,690.0000 KRW |
10,500.0000 KRW |
10,930.0000 KRW |
10,860.0000 KRW |
| 2023-05-25 |
10,651.9637 KRW |
702,470.5462 APT |
10,880.0000 KRW |
10,450.0000 KRW |
10,910.0000 KRW |
10,700.0000 KRW |
| 2023-05-24 |
10,979.2796 KRW |
1,032,224.6321 APT |
11,350.0000 KRW |
10,600.0000 KRW |
11,400.0000 KRW |
10,870.0000 KRW |
| 2023-05-23 |
11,141.6709 KRW |
931,536.2379 APT |
10,850.0000 KRW |
10,700.0000 KRW |
11,420.0000 KRW |
11,360.0000 KRW |