Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
15,884.1191 KRW |
9,663,465.6834 APT |
15,770.0000 KRW |
15,100.0000 KRW |
16,690.0000 KRW |
16,180.0000 KRW |
| 2023-03-12 |
14,570.6515 KRW |
5,291,331.8118 APT |
14,130.0000 KRW |
13,480.0000 KRW |
16,000.0000 KRW |
15,750.0000 KRW |
| 2023-03-11 |
14,130.2741 KRW |
5,802,772.3494 APT |
14,630.0000 KRW |
13,530.0000 KRW |
15,110.0000 KRW |
14,130.0000 KRW |
| 2023-03-10 |
14,317.7155 KRW |
13,348,537.1951 APT |
15,040.0000 KRW |
13,280.0000 KRW |
15,730.0000 KRW |
14,660.0000 KRW |
| 2023-03-09 |
14,747.7968 KRW |
5,784,361.5624 APT |
14,060.0000 KRW |
13,900.0000 KRW |
15,380.0000 KRW |
14,770.0000 KRW |
| 2023-03-08 |
14,314.3359 KRW |
2,859,238.6494 APT |
14,790.0000 KRW |
13,700.0000 KRW |
14,900.0000 KRW |
14,070.0000 KRW |
| 2023-03-07 |
14,938.4552 KRW |
3,433,897.1261 APT |
14,980.0000 KRW |
14,300.0000 KRW |
15,580.0000 KRW |
14,790.0000 KRW |
| 2023-03-06 |
14,924.1536 KRW |
2,261,466.3905 APT |
14,920.0000 KRW |
14,630.0000 KRW |
15,320.0000 KRW |
15,020.0000 KRW |
| 2023-03-05 |
15,074.9283 KRW |
2,540,322.0671 APT |
15,030.0000 KRW |
14,770.0000 KRW |
15,350.0000 KRW |
14,960.0000 KRW |
| 2023-03-04 |
15,106.2884 KRW |
3,215,777.6855 APT |
15,610.0000 KRW |
14,290.0000 KRW |
15,750.0000 KRW |
15,060.0000 KRW |
| 2023-03-03 |
15,778.3808 KRW |
5,931,454.9147 APT |
17,020.0000 KRW |
15,340.0000 KRW |
17,090.0000 KRW |
15,590.0000 KRW |
| 2023-03-02 |
17,404.0641 KRW |
8,929,689.4323 APT |
17,730.0000 KRW |
16,690.0000 KRW |
18,140.0000 KRW |
17,050.0000 KRW |
| 2023-03-01 |
17,149.5373 KRW |
10,074,268.9994 APT |
15,950.0000 KRW |
15,820.0000 KRW |
17,780.0000 KRW |
17,770.0000 KRW |
| 2023-02-28 |
16,163.0458 KRW |
2,493,996.9007 APT |
16,460.0000 KRW |
15,800.0000 KRW |
16,550.0000 KRW |
16,020.0000 KRW |
| 2023-02-27 |
16,732.7416 KRW |
3,354,310.8106 APT |
16,770.0000 KRW |
16,160.0000 KRW |
17,350.0000 KRW |
16,500.0000 KRW |
| 2023-02-26 |
16,624.5216 KRW |
3,148,313.2156 APT |
16,370.0000 KRW |
16,150.0000 KRW |
17,140.0000 KRW |
16,770.0000 KRW |
| 2023-02-25 |
16,381.8373 KRW |
3,460,043.4262 APT |
17,100.0000 KRW |
15,430.0000 KRW |
17,150.0000 KRW |
16,360.0000 KRW |
| 2023-02-24 |
17,429.1871 KRW |
4,224,484.0423 APT |
17,610.0000 KRW |
16,810.0000 KRW |
17,990.0000 KRW |
17,110.0000 KRW |
| 2023-02-23 |
17,912.4455 KRW |
5,133,371.2979 APT |
18,190.0000 KRW |
17,360.0000 KRW |
18,500.0000 KRW |
17,620.0000 KRW |
| 2023-02-22 |
17,385.1240 KRW |
6,125,347.3706 APT |
17,460.0000 KRW |
16,630.0000 KRW |
18,360.0000 KRW |
18,240.0000 KRW |
| 2023-02-21 |
17,775.8410 KRW |
4,973,379.2105 APT |
18,250.0000 KRW |
17,050.0000 KRW |
18,310.0000 KRW |
17,470.0000 KRW |
| 2023-02-20 |
18,184.0762 KRW |
6,638,776.6623 APT |
18,230.0000 KRW |
17,680.0000 KRW |
18,530.0000 KRW |
18,230.0000 KRW |
| 2023-02-19 |
18,579.7291 KRW |
6,452,055.1866 APT |
18,650.0000 KRW |
17,950.0000 KRW |
19,030.0000 KRW |
18,220.0000 KRW |
| 2023-02-18 |
18,836.3593 KRW |
5,928,710.0409 APT |
19,000.0000 KRW |
18,350.0000 KRW |
19,370.0000 KRW |
18,610.0000 KRW |
| 2023-02-17 |
18,899.1345 KRW |
10,356,025.0231 APT |
19,000.0000 KRW |
18,330.0000 KRW |
19,580.0000 KRW |
18,980.0000 KRW |
| 2023-02-16 |
20,516.7745 KRW |
13,339,811.6864 APT |
20,420.0000 KRW |
18,830.0000 KRW |
21,470.0000 KRW |
19,020.0000 KRW |
| 2023-02-15 |
19,262.9948 KRW |
14,082,843.8500 APT |
19,150.0000 KRW |
18,280.0000 KRW |
20,980.0000 KRW |
20,440.0000 KRW |
| 2023-02-14 |
18,267.6428 KRW |
17,740,263.8113 APT |
17,840.0000 KRW |
17,540.0000 KRW |
19,170.0000 KRW |
19,040.0000 KRW |
| 2023-02-13 |
17,125.3985 KRW |
12,474,424.6354 APT |
16,990.0000 KRW |
16,060.0000 KRW |
17,940.0000 KRW |
17,830.0000 KRW |
| 2023-02-12 |
17,801.4433 KRW |
7,935,150.3119 APT |
17,990.0000 KRW |
16,820.0000 KRW |
18,350.0000 KRW |
17,000.0000 KRW |
| 2023-02-11 |
18,072.7485 KRW |
13,614,286.5781 APT |
17,760.0000 KRW |
17,180.0000 KRW |
18,990.0000 KRW |
18,050.0000 KRW |
| 2023-02-10 |
16,945.3717 KRW |
12,935,655.6183 APT |
17,250.0000 KRW |
16,310.0000 KRW |
17,850.0000 KRW |
17,730.0000 KRW |
| 2023-02-09 |
18,070.0773 KRW |
10,705,483.7231 APT |
19,220.0000 KRW |
16,860.0000 KRW |
19,350.0000 KRW |
17,280.0000 KRW |
| 2023-02-08 |
19,839.9779 KRW |
7,423,832.6196 APT |
20,300.0000 KRW |
18,840.0000 KRW |
20,670.0000 KRW |
19,300.0000 KRW |
| 2023-02-07 |
19,954.1389 KRW |
15,064,819.6634 APT |
19,180.0000 KRW |
19,110.0000 KRW |
20,800.0000 KRW |
20,330.0000 KRW |
| 2023-02-06 |
19,215.6418 KRW |
13,058,932.5369 APT |
19,490.0000 KRW |
18,150.0000 KRW |
20,380.0000 KRW |
19,170.0000 KRW |
| 2023-02-05 |
20,158.8294 KRW |
12,027,625.0370 APT |
20,800.0000 KRW |
18,600.0000 KRW |
21,570.0000 KRW |
19,550.0000 KRW |
| 2023-02-04 |
21,034.6508 KRW |
6,083,581.8725 APT |
21,340.0000 KRW |
20,580.0000 KRW |
21,450.0000 KRW |
20,930.0000 KRW |
| 2023-02-03 |
21,271.5378 KRW |
13,718,564.1653 APT |
21,690.0000 KRW |
20,810.0000 KRW |
21,920.0000 KRW |
21,440.0000 KRW |
| 2023-02-02 |
22,604.2262 KRW |
18,385,561.9731 APT |
22,890.0000 KRW |
21,390.0000 KRW |
23,340.0000 KRW |
21,670.0000 KRW |
| 2023-02-01 |
21,005.6227 KRW |
18,967,067.8092 APT |
21,070.0000 KRW |
19,550.0000 KRW |
23,000.0000 KRW |
22,690.0000 KRW |
| 2023-01-31 |
21,012.5779 KRW |
20,503,432.2541 APT |
21,690.0000 KRW |
20,120.0000 KRW |
21,880.0000 KRW |
21,020.0000 KRW |
| 2023-01-30 |
22,677.0996 KRW |
33,341,281.2467 APT |
22,940.0000 KRW |
20,380.0000 KRW |
25,400.0000 KRW |
21,740.0000 KRW |
| 2023-01-29 |
22,706.7705 KRW |
14,974,655.9744 APT |
22,510.0000 KRW |
21,970.0000 KRW |
23,640.0000 KRW |
23,400.0000 KRW |
| 2023-01-28 |
22,500.9539 KRW |
22,736,404.9481 APT |
22,280.0000 KRW |
21,030.0000 KRW |
23,880.0000 KRW |
22,570.0000 KRW |
| 2023-01-27 |
22,462.1140 KRW |
18,684,121.1976 APT |
22,820.0000 KRW |
21,630.0000 KRW |
23,640.0000 KRW |
22,190.0000 KRW |
| 2023-01-26 |
23,354.7713 KRW |
43,266,251.5668 APT |
23,000.0000 KRW |
21,560.0000 KRW |
25,430.0000 KRW |
22,910.0000 KRW |
| 2023-01-25 |
18,932.5458 KRW |
61,630,308.5671 APT |
15,510.0000 KRW |
15,280.0000 KRW |
23,540.0000 KRW |
22,790.0000 KRW |
| 2023-01-24 |
16,172.2673 KRW |
29,063,037.9185 APT |
15,800.0000 KRW |
14,720.0000 KRW |
17,340.0000 KRW |
15,490.0000 KRW |
| 2023-01-23 |
16,858.1130 KRW |
31,117,215.2261 APT |
16,700.0000 KRW |
15,800.0000 KRW |
18,220.0000 KRW |
16,060.0000 KRW |