Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |