Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
16,888.1786 KRW |
54,272,934.6999 APT |
14,620.0000 KRW |
14,580.0000 KRW |
18,130.0000 KRW |
16,690.0000 KRW |
| 2023-01-21 |
15,079.8851 KRW |
57,420,439.5445 APT |
13,560.0000 KRW |
13,030.0000 KRW |
16,720.0000 KRW |
15,060.0000 KRW |
| 2023-01-20 |
11,314.4563 KRW |
27,925,613.9826 APT |
9,780.0000 KRW |
9,655.0000 KRW |
13,950.0000 KRW |
13,370.0000 KRW |
| 2023-01-19 |
9,762.4226 KRW |
12,778,350.0444 APT |
9,490.0000 KRW |
9,385.0000 KRW |
10,140.0000 KRW |
9,825.0000 KRW |
| 2023-01-18 |
9,682.4858 KRW |
17,667,245.2091 APT |
9,475.0000 KRW |
8,755.0000 KRW |
10,570.0000 KRW |
9,535.0000 KRW |
| 2023-01-17 |
9,974.8768 KRW |
10,356,730.7021 APT |
10,100.0000 KRW |
9,480.0000 KRW |
10,310.0000 KRW |
9,605.0000 KRW |
| 2023-01-16 |
10,135.2912 KRW |
24,054,309.1105 APT |
9,810.0000 KRW |
9,400.0000 KRW |
10,770.0000 KRW |
10,160.0000 KRW |
| 2023-01-15 |
9,922.0695 KRW |
34,437,628.3893 APT |
9,510.0000 KRW |
8,680.0000 KRW |
10,980.0000 KRW |
9,870.0000 KRW |
| 2023-01-14 |
9,466.1220 KRW |
50,055,561.6859 APT |
8,480.0000 KRW |
8,435.0000 KRW |
10,210.0000 KRW |
9,680.0000 KRW |
| 2023-01-13 |
8,387.9418 KRW |
29,384,420.6180 APT |
8,150.0000 KRW |
7,805.0000 KRW |
8,955.0000 KRW |
8,515.0000 KRW |
| 2023-01-12 |
7,306.8486 KRW |
20,590,533.0044 APT |
6,625.0000 KRW |
6,320.0000 KRW |
8,245.0000 KRW |
8,155.0000 KRW |
| 2023-01-11 |
6,635.4282 KRW |
16,101,367.7309 APT |
6,895.0000 KRW |
6,320.0000 KRW |
6,965.0000 KRW |
6,615.0000 KRW |
| 2023-01-10 |
6,953.3306 KRW |
47,683,857.5734 APT |
6,590.0000 KRW |
6,180.0000 KRW |
7,485.0000 KRW |
6,955.0000 KRW |
| 2023-01-09 |
6,271.2520 KRW |
20,968,476.2813 APT |
4,980.0000 KRW |
4,935.0000 KRW |
7,185.0000 KRW |
6,575.0000 KRW |
| 2023-01-08 |
4,839.5041 KRW |
817,393.0385 APT |
4,880.0000 KRW |
4,770.0000 KRW |
4,975.0000 KRW |
4,930.0000 KRW |
| 2023-01-07 |
4,883.2492 KRW |
576,811.9054 APT |
4,890.0000 KRW |
4,815.0000 KRW |
4,955.0000 KRW |
4,875.0000 KRW |
| 2023-01-06 |
4,760.6984 KRW |
1,348,497.9288 APT |
4,750.0000 KRW |
4,570.0000 KRW |
4,965.0000 KRW |
4,935.0000 KRW |
| 2023-01-05 |
4,793.5069 KRW |
1,274,821.4888 APT |
4,900.0000 KRW |
4,680.0000 KRW |
4,935.0000 KRW |
4,730.0000 KRW |
| 2023-01-04 |
4,976.7204 KRW |
2,931,080.1176 APT |
4,890.0000 KRW |
4,730.0000 KRW |
5,140.0000 KRW |
4,885.0000 KRW |
| 2023-01-03 |
4,832.2596 KRW |
4,260,759.9693 APT |
4,780.0000 KRW |
4,665.0000 KRW |
5,020.0000 KRW |
4,895.0000 KRW |
| 2023-01-02 |
4,732.2346 KRW |
2,554,651.8753 APT |
4,475.0000 KRW |
4,380.0000 KRW |
4,960.0000 KRW |
4,800.0000 KRW |
| 2023-01-01 |
4,423.0565 KRW |
711,627.9825 APT |
4,385.0000 KRW |
4,345.0000 KRW |
4,520.0000 KRW |
4,480.0000 KRW |
| 2022-12-31 |
4,311.7049 KRW |
1,320,998.5990 APT |
4,345.0000 KRW |
4,205.0000 KRW |
4,470.0000 KRW |
4,390.0000 KRW |
| 2022-12-30 |
4,164.4232 KRW |
2,262,354.4917 APT |
4,095.0000 KRW |
3,940.0000 KRW |
4,440.0000 KRW |
4,300.0000 KRW |
| 2022-12-29 |
4,050.0082 KRW |
1,134,684.3793 APT |
4,115.0000 KRW |
3,900.0000 KRW |
4,155.0000 KRW |
4,075.0000 KRW |
| 2022-12-28 |
4,207.4254 KRW |
2,058,497.3760 APT |
4,595.0000 KRW |
4,010.0000 KRW |
4,600.0000 KRW |
4,115.0000 KRW |
| 2022-12-27 |
4,595.4790 KRW |
653,665.9864 APT |
4,670.0000 KRW |
4,515.0000 KRW |
4,700.0000 KRW |
4,585.0000 KRW |
| 2022-12-26 |
4,634.8335 KRW |
685,140.8879 APT |
4,650.0000 KRW |
4,575.0000 KRW |
4,720.0000 KRW |
4,680.0000 KRW |
| 2022-12-25 |
4,709.7315 KRW |
840,743.6255 APT |
4,825.0000 KRW |
4,590.0000 KRW |
4,855.0000 KRW |
4,640.0000 KRW |
| 2022-12-24 |
4,873.9656 KRW |
426,818.6150 APT |
4,885.0000 KRW |
4,800.0000 KRW |
4,925.0000 KRW |
4,830.0000 KRW |
| 2022-12-23 |
4,862.9926 KRW |
845,461.6225 APT |
4,830.0000 KRW |
4,785.0000 KRW |
4,965.0000 KRW |
4,880.0000 KRW |
| 2022-12-22 |
4,813.5056 KRW |
1,747,947.4300 APT |
4,910.0000 KRW |
4,660.0000 KRW |
4,925.0000 KRW |
4,830.0000 KRW |
| 2022-12-21 |
4,941.8614 KRW |
2,079,449.3327 APT |
5,080.0000 KRW |
4,810.0000 KRW |
5,100.0000 KRW |
4,915.0000 KRW |
| 2022-12-20 |
5,078.9181 KRW |
1,965,583.1135 APT |
5,020.0000 KRW |
4,990.0000 KRW |
5,155.0000 KRW |
5,085.0000 KRW |
| 2022-12-19 |
5,209.2363 KRW |
1,459,128.4194 APT |
5,380.0000 KRW |
4,850.0000 KRW |
5,450.0000 KRW |
5,015.0000 KRW |
| 2022-12-18 |
5,366.1298 KRW |
707,377.4196 APT |
5,425.0000 KRW |
5,275.0000 KRW |
5,440.0000 KRW |
5,400.0000 KRW |
| 2022-12-17 |
5,400.4875 KRW |
1,600,490.6028 APT |
5,430.0000 KRW |
5,245.0000 KRW |
5,650.0000 KRW |
5,420.0000 KRW |
| 2022-12-16 |
5,856.6109 KRW |
1,911,085.7204 APT |
6,175.0000 KRW |
5,320.0000 KRW |
6,285.0000 KRW |
5,430.0000 KRW |
| 2022-12-15 |
6,172.3283 KRW |
2,414,697.9361 APT |
6,135.0000 KRW |
5,910.0000 KRW |
6,340.0000 KRW |
6,145.0000 KRW |
| 2022-12-14 |
6,089.7448 KRW |
1,798,811.2498 APT |
6,020.0000 KRW |
5,885.0000 KRW |
6,200.0000 KRW |
6,140.0000 KRW |
| 2022-12-13 |
5,931.3633 KRW |
1,927,797.4209 APT |
6,005.0000 KRW |
5,650.0000 KRW |
6,125.0000 KRW |
6,030.0000 KRW |
| 2022-12-12 |
5,990.3407 KRW |
1,777,760.5177 APT |
6,215.0000 KRW |
5,805.0000 KRW |
6,290.0000 KRW |
6,015.0000 KRW |
| 2022-12-11 |
6,394.5632 KRW |
967,774.0009 APT |
6,380.0000 KRW |
6,160.0000 KRW |
6,535.0000 KRW |
6,230.0000 KRW |
| 2022-12-10 |
6,392.0819 KRW |
667,074.6707 APT |
6,430.0000 KRW |
6,355.0000 KRW |
6,440.0000 KRW |
6,385.0000 KRW |
| 2022-12-09 |
6,466.0147 KRW |
1,029,683.8304 APT |
6,550.0000 KRW |
6,365.0000 KRW |
6,570.0000 KRW |
6,415.0000 KRW |
| 2022-12-08 |
6,465.7981 KRW |
1,896,876.9597 APT |
6,450.0000 KRW |
6,300.0000 KRW |
6,625.0000 KRW |
6,545.0000 KRW |
| 2022-12-07 |
6,485.7024 KRW |
2,337,469.7055 APT |
6,760.0000 KRW |
6,190.0000 KRW |
6,760.0000 KRW |
6,455.0000 KRW |
| 2022-12-06 |
6,972.5708 KRW |
4,289,297.1179 APT |
6,900.0000 KRW |
6,560.0000 KRW |
7,280.0000 KRW |
6,775.0000 KRW |
| 2022-12-05 |
7,063.7401 KRW |
4,231,473.4908 APT |
6,935.0000 KRW |
6,735.0000 KRW |
7,260.0000 KRW |
6,935.0000 KRW |
| 2022-12-04 |
7,060.7189 KRW |
6,131,139.2860 APT |
6,905.0000 KRW |
6,830.0000 KRW |
7,315.0000 KRW |
6,950.0000 KRW |