Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
10,885.1193 KRW |
450,441.3118 APT |
10,990.0000 KRW |
10,730.0000 KRW |
11,050.0000 KRW |
10,870.0000 KRW |
| 2023-05-21 |
11,142.9722 KRW |
375,821.9208 APT |
11,350.0000 KRW |
10,880.0000 KRW |
11,400.0000 KRW |
11,070.0000 KRW |
| 2023-05-20 |
11,332.8151 KRW |
162,591.4502 APT |
11,360.0000 KRW |
11,240.0000 KRW |
11,440.0000 KRW |
11,360.0000 KRW |
| 2023-05-19 |
11,379.6584 KRW |
324,721.6110 APT |
11,510.0000 KRW |
11,270.0000 KRW |
11,560.0000 KRW |
11,360.0000 KRW |
| 2023-05-18 |
11,576.0257 KRW |
580,848.8635 APT |
11,680.0000 KRW |
11,280.0000 KRW |
11,770.0000 KRW |
11,530.0000 KRW |
| 2023-05-17 |
11,498.2640 KRW |
816,989.7655 APT |
11,490.0000 KRW |
11,250.0000 KRW |
11,900.0000 KRW |
11,670.0000 KRW |
| 2023-05-16 |
11,554.1607 KRW |
634,959.7961 APT |
11,560.0000 KRW |
11,420.0000 KRW |
11,780.0000 KRW |
11,490.0000 KRW |
| 2023-05-15 |
11,761.7636 KRW |
1,311,806.2014 APT |
11,450.0000 KRW |
11,230.0000 KRW |
12,140.0000 KRW |
11,600.0000 KRW |
| 2023-05-14 |
11,415.8182 KRW |
678,193.9791 APT |
11,240.0000 KRW |
11,020.0000 KRW |
11,790.0000 KRW |
11,450.0000 KRW |
| 2023-05-13 |
11,176.8640 KRW |
420,113.8108 APT |
11,250.0000 KRW |
11,060.0000 KRW |
11,350.0000 KRW |
11,280.0000 KRW |
| 2023-05-12 |
10,794.0984 KRW |
1,358,433.2895 APT |
10,880.0000 KRW |
10,430.0000 KRW |
11,270.0000 KRW |
11,200.0000 KRW |
| 2023-05-11 |
11,079.2338 KRW |
969,940.6749 APT |
11,530.0000 KRW |
10,730.0000 KRW |
11,550.0000 KRW |
10,880.0000 KRW |
| 2023-05-10 |
11,356.3426 KRW |
1,179,633.6610 APT |
11,220.0000 KRW |
10,960.0000 KRW |
11,750.0000 KRW |
11,600.0000 KRW |
| 2023-05-09 |
11,115.7357 KRW |
905,668.6664 APT |
11,180.0000 KRW |
10,900.0000 KRW |
11,300.0000 KRW |
11,220.0000 KRW |
| 2023-05-08 |
11,534.2557 KRW |
1,616,350.5495 APT |
12,330.0000 KRW |
10,870.0000 KRW |
12,410.0000 KRW |
11,180.0000 KRW |
| 2023-05-07 |
12,413.9794 KRW |
746,153.1625 APT |
12,340.0000 KRW |
12,280.0000 KRW |
12,570.0000 KRW |
12,360.0000 KRW |
| 2023-05-06 |
12,461.8383 KRW |
1,717,746.9089 APT |
13,030.0000 KRW |
12,120.0000 KRW |
13,130.0000 KRW |
12,350.0000 KRW |
| 2023-05-05 |
12,959.1089 KRW |
609,337.5184 APT |
12,950.0000 KRW |
12,720.0000 KRW |
13,130.0000 KRW |
13,040.0000 KRW |
| 2023-05-04 |
13,183.5997 KRW |
804,705.3535 APT |
13,360.0000 KRW |
12,850.0000 KRW |
13,390.0000 KRW |
12,950.0000 KRW |
| 2023-05-03 |
13,047.7850 KRW |
1,535,605.3328 APT |
13,320.0000 KRW |
12,710.0000 KRW |
13,540.0000 KRW |
13,300.0000 KRW |
| 2023-05-02 |
13,274.9002 KRW |
632,728.3621 APT |
13,340.0000 KRW |
13,150.0000 KRW |
13,410.0000 KRW |
13,380.0000 KRW |
| 2023-05-01 |
13,529.0451 KRW |
1,128,571.9911 APT |
13,830.0000 KRW |
13,190.0000 KRW |
13,890.0000 KRW |
13,340.0000 KRW |
| 2023-04-30 |
14,209.9793 KRW |
2,102,288.9755 APT |
14,300.0000 KRW |
13,840.0000 KRW |
14,640.0000 KRW |
14,000.0000 KRW |
| 2023-04-29 |
14,245.4730 KRW |
5,077,746.2289 APT |
13,560.0000 KRW |
13,470.0000 KRW |
14,570.0000 KRW |
14,390.0000 KRW |
| 2023-04-28 |
13,460.8903 KRW |
588,589.3176 APT |
13,580.0000 KRW |
13,250.0000 KRW |
13,660.0000 KRW |
13,550.0000 KRW |
| 2023-04-27 |
13,584.1268 KRW |
920,105.6442 APT |
13,420.0000 KRW |
13,330.0000 KRW |
13,890.0000 KRW |
13,570.0000 KRW |
| 2023-04-26 |
13,858.4967 KRW |
2,030,710.6252 APT |
13,860.0000 KRW |
12,800.0000 KRW |
14,450.0000 KRW |
13,470.0000 KRW |
| 2023-04-25 |
13,409.7026 KRW |
1,238,300.9478 APT |
13,660.0000 KRW |
13,030.0000 KRW |
14,030.0000 KRW |
13,890.0000 KRW |
| 2023-04-24 |
13,679.3141 KRW |
1,377,010.9899 APT |
13,620.0000 KRW |
13,310.0000 KRW |
14,000.0000 KRW |
13,700.0000 KRW |
| 2023-04-23 |
13,601.1810 KRW |
599,969.3579 APT |
13,830.0000 KRW |
13,360.0000 KRW |
13,890.0000 KRW |
13,650.0000 KRW |
| 2023-04-22 |
13,560.2834 KRW |
1,200,360.5790 APT |
13,550.0000 KRW |
13,230.0000 KRW |
13,950.0000 KRW |
13,830.0000 KRW |
| 2023-04-21 |
14,252.3136 KRW |
1,397,416.1217 APT |
14,730.0000 KRW |
13,480.0000 KRW |
14,920.0000 KRW |
13,590.0000 KRW |
| 2023-04-20 |
14,912.1832 KRW |
1,344,758.1380 APT |
15,060.0000 KRW |
14,470.0000 KRW |
15,260.0000 KRW |
14,680.0000 KRW |
| 2023-04-19 |
16,104.0733 KRW |
2,948,868.3769 APT |
16,550.0000 KRW |
14,830.0000 KRW |
17,280.0000 KRW |
15,050.0000 KRW |
| 2023-04-18 |
16,421.1667 KRW |
1,067,525.0943 APT |
16,170.0000 KRW |
15,930.0000 KRW |
16,700.0000 KRW |
16,490.0000 KRW |
| 2023-04-17 |
16,340.8999 KRW |
1,526,141.9255 APT |
16,430.0000 KRW |
15,920.0000 KRW |
16,880.0000 KRW |
16,140.0000 KRW |
| 2023-04-16 |
16,370.8945 KRW |
715,326.0299 APT |
16,520.0000 KRW |
16,180.0000 KRW |
16,630.0000 KRW |
16,460.0000 KRW |
| 2023-04-15 |
16,629.1664 KRW |
1,338,466.7923 APT |
16,540.0000 KRW |
16,300.0000 KRW |
16,900.0000 KRW |
16,560.0000 KRW |
| 2023-04-14 |
16,765.1858 KRW |
5,247,704.3273 APT |
16,240.0000 KRW |
16,030.0000 KRW |
17,650.0000 KRW |
16,580.0000 KRW |
| 2023-04-13 |
15,934.1960 KRW |
3,671,246.7849 APT |
15,060.0000 KRW |
14,950.0000 KRW |
16,470.0000 KRW |
16,330.0000 KRW |
| 2023-04-12 |
15,203.3074 KRW |
2,278,539.1605 APT |
15,550.0000 KRW |
14,720.0000 KRW |
15,940.0000 KRW |
15,090.0000 KRW |
| 2023-04-11 |
15,447.7632 KRW |
2,741,909.3064 APT |
15,050.0000 KRW |
14,890.0000 KRW |
16,000.0000 KRW |
15,620.0000 KRW |
| 2023-04-10 |
14,621.0735 KRW |
586,826.9312 APT |
14,600.0000 KRW |
14,410.0000 KRW |
14,930.0000 KRW |
14,920.0000 KRW |
| 2023-04-09 |
14,561.6422 KRW |
488,983.5175 APT |
14,640.0000 KRW |
14,410.0000 KRW |
14,750.0000 KRW |
14,680.0000 KRW |
| 2023-04-08 |
14,708.0454 KRW |
693,667.6711 APT |
14,780.0000 KRW |
14,130.0000 KRW |
14,970.0000 KRW |
14,650.0000 KRW |
| 2023-04-07 |
14,900.5336 KRW |
819,629.0717 APT |
15,150.0000 KRW |
14,650.0000 KRW |
15,270.0000 KRW |
14,820.0000 KRW |
| 2023-04-06 |
15,203.2095 KRW |
1,432,868.4037 APT |
15,220.0000 KRW |
14,810.0000 KRW |
15,480.0000 KRW |
15,090.0000 KRW |
| 2023-04-05 |
15,366.2210 KRW |
1,771,445.7046 APT |
15,140.0000 KRW |
14,900.0000 KRW |
15,790.0000 KRW |
15,260.0000 KRW |
| 2023-04-04 |
15,026.7263 KRW |
1,859,128.5705 APT |
15,010.0000 KRW |
14,740.0000 KRW |
15,270.0000 KRW |
15,140.0000 KRW |
| 2023-04-03 |
15,316.2012 KRW |
4,614,031.3113 APT |
16,100.0000 KRW |
14,680.0000 KRW |
16,100.0000 KRW |
15,010.0000 KRW |