Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-03 |
6,851.0031 KRW |
5,292,113.4135 APT |
6,550.0000 KRW |
6,525.0000 KRW |
7,070.0000 KRW |
6,895.0000 KRW |
| 2022-12-02 |
6,418.2170 KRW |
1,814,280.4469 APT |
6,310.0000 KRW |
6,115.0000 KRW |
6,785.0000 KRW |
6,565.0000 KRW |
| 2022-12-01 |
6,344.1457 KRW |
1,203,771.7866 APT |
6,460.0000 KRW |
6,205.0000 KRW |
6,480.0000 KRW |
6,300.0000 KRW |
| 2022-11-30 |
6,444.1460 KRW |
1,955,764.4487 APT |
6,370.0000 KRW |
6,230.0000 KRW |
6,610.0000 KRW |
6,485.0000 KRW |
| 2022-11-29 |
6,388.0972 KRW |
2,962,752.1416 APT |
6,170.0000 KRW |
6,085.0000 KRW |
6,535.0000 KRW |
6,410.0000 KRW |
| 2022-11-28 |
6,199.7834 KRW |
3,145,526.7004 APT |
6,605.0000 KRW |
6,020.0000 KRW |
6,610.0000 KRW |
6,170.0000 KRW |
| 2022-11-27 |
6,591.2590 KRW |
6,903,605.4728 APT |
6,555.0000 KRW |
6,350.0000 KRW |
6,945.0000 KRW |
6,505.0000 KRW |
| 2022-11-26 |
6,622.9767 KRW |
12,874,564.9603 APT |
6,070.0000 KRW |
6,045.0000 KRW |
6,940.0000 KRW |
6,570.0000 KRW |
| 2022-11-25 |
6,027.7189 KRW |
2,007,094.4872 APT |
6,080.0000 KRW |
5,825.0000 KRW |
6,265.0000 KRW |
6,075.0000 KRW |
| 2022-11-24 |
6,099.2935 KRW |
3,630,391.8383 APT |
6,145.0000 KRW |
5,705.0000 KRW |
6,470.0000 KRW |
6,095.0000 KRW |
| 2022-11-23 |
6,137.8855 KRW |
3,042,036.5768 APT |
6,005.0000 KRW |
5,915.0000 KRW |
6,390.0000 KRW |
6,160.0000 KRW |
| 2022-11-22 |
6,010.3897 KRW |
5,675,731.3421 APT |
5,720.0000 KRW |
5,440.0000 KRW |
6,465.0000 KRW |
6,010.0000 KRW |
| 2022-11-21 |
5,648.3041 KRW |
2,828,380.9639 APT |
5,745.0000 KRW |
5,455.0000 KRW |
5,825.0000 KRW |
5,705.0000 KRW |
| 2022-11-20 |
6,091.9955 KRW |
4,251,082.1229 APT |
6,390.0000 KRW |
5,640.0000 KRW |
6,405.0000 KRW |
5,735.0000 KRW |
| 2022-11-19 |
6,401.0604 KRW |
2,575,792.0483 APT |
6,515.0000 KRW |
6,240.0000 KRW |
6,615.0000 KRW |
6,395.0000 KRW |
| 2022-11-18 |
6,537.4207 KRW |
6,493,828.5008 APT |
6,415.0000 KRW |
6,305.0000 KRW |
6,755.0000 KRW |
6,480.0000 KRW |
| 2022-11-17 |
6,375.2192 KRW |
8,768,470.6691 APT |
6,205.0000 KRW |
6,000.0000 KRW |
6,685.0000 KRW |
6,400.0000 KRW |