Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
12,214.5632 KRW |
342,784.3818 APT |
12,500.0000 KRW |
12,000.0000 KRW |
12,550.0000 KRW |
12,120.0000 KRW |
| 2024-11-01 |
12,574.2441 KRW |
764,398.3627 APT |
12,680.0000 KRW |
12,140.0000 KRW |
12,970.0000 KRW |
12,410.0000 KRW |
| 2024-10-31 |
13,170.2283 KRW |
604,130.2873 APT |
13,630.0000 KRW |
12,750.0000 KRW |
13,660.0000 KRW |
12,830.0000 KRW |
| 2024-10-30 |
13,886.5868 KRW |
796,849.1349 APT |
14,000.0000 KRW |
13,460.0000 KRW |
14,190.0000 KRW |
13,570.0000 KRW |
| 2024-10-29 |
13,651.0148 KRW |
1,639,982.9856 APT |
12,830.0000 KRW |
12,800.0000 KRW |
14,200.0000 KRW |
13,930.0000 KRW |
| 2024-10-28 |
12,531.6760 KRW |
903,872.8918 APT |
12,820.0000 KRW |
12,150.0000 KRW |
12,930.0000 KRW |
12,920.0000 KRW |
| 2024-10-27 |
12,894.4313 KRW |
497,964.6530 APT |
13,040.0000 KRW |
12,690.0000 KRW |
13,140.0000 KRW |
12,760.0000 KRW |
| 2024-10-26 |
12,640.9733 KRW |
702,828.4736 APT |
12,600.0000 KRW |
12,270.0000 KRW |
13,070.0000 KRW |
13,020.0000 KRW |
| 2024-10-25 |
13,668.9515 KRW |
825,097.6210 APT |
14,060.0000 KRW |
13,050.0000 KRW |
14,130.0000 KRW |
13,260.0000 KRW |
| 2024-10-24 |
13,945.4115 KRW |
1,439,708.7124 APT |
13,760.0000 KRW |
13,550.0000 KRW |
14,380.0000 KRW |
14,210.0000 KRW |
| 2024-10-23 |
14,146.7050 KRW |
2,087,694.6936 APT |
14,320.0000 KRW |
13,420.0000 KRW |
14,720.0000 KRW |
13,750.0000 KRW |
| 2024-10-22 |
14,816.7244 KRW |
4,788,243.8160 APT |
13,830.0000 KRW |
13,700.0000 KRW |
15,370.0000 KRW |
14,270.0000 KRW |
| 2024-10-21 |
13,771.7576 KRW |
1,294,068.6640 APT |
13,580.0000 KRW |
13,390.0000 KRW |
14,140.0000 KRW |
13,980.0000 KRW |
| 2024-10-20 |
13,554.1608 KRW |
688,131.0970 APT |
13,270.0000 KRW |
13,240.0000 KRW |
13,900.0000 KRW |
13,680.0000 KRW |
| 2024-10-19 |
13,398.4670 KRW |
482,489.6252 APT |
13,650.0000 KRW |
13,160.0000 KRW |
13,660.0000 KRW |
13,290.0000 KRW |
| 2024-10-18 |
13,510.8599 KRW |
658,724.9511 APT |
13,520.0000 KRW |
13,300.0000 KRW |
13,830.0000 KRW |
13,660.0000 KRW |
| 2024-10-17 |
13,669.2961 KRW |
802,159.2622 APT |
13,600.0000 KRW |
13,300.0000 KRW |
13,950.0000 KRW |
13,510.0000 KRW |
| 2024-10-16 |
13,684.1944 KRW |
1,546,148.1250 APT |
14,140.0000 KRW |
13,150.0000 KRW |
14,140.0000 KRW |
13,590.0000 KRW |
| 2024-10-15 |
13,943.9087 KRW |
3,127,526.2388 APT |
13,660.0000 KRW |
13,330.0000 KRW |
14,490.0000 KRW |
14,080.0000 KRW |
| 2024-10-14 |
13,659.9663 KRW |
2,040,021.0088 APT |
13,750.0000 KRW |
13,350.0000 KRW |
14,130.0000 KRW |
13,740.0000 KRW |
| 2024-10-13 |
13,571.6766 KRW |
3,633,723.5241 APT |
13,360.0000 KRW |
13,090.0000 KRW |
14,040.0000 KRW |
13,400.0000 KRW |
| 2024-10-12 |
12,324.1426 KRW |
1,971,621.7701 APT |
11,510.0000 KRW |
11,360.0000 KRW |
13,170.0000 KRW |
13,110.0000 KRW |
| 2024-10-11 |
11,198.6065 KRW |
1,134,803.4097 APT |
11,040.0000 KRW |
10,740.0000 KRW |
11,600.0000 KRW |
11,470.0000 KRW |
| 2024-10-10 |
11,233.2766 KRW |
1,497,591.7477 APT |
11,630.0000 KRW |
10,710.0000 KRW |
11,640.0000 KRW |
11,100.0000 KRW |
| 2024-10-09 |
12,403.2160 KRW |
1,136,437.8648 APT |
12,630.0000 KRW |
11,760.0000 KRW |
12,810.0000 KRW |
11,770.0000 KRW |
| 2024-10-08 |
12,283.1915 KRW |
2,645,838.0310 APT |
11,700.0000 KRW |
11,700.0000 KRW |
12,850.0000 KRW |
12,720.0000 KRW |
| 2024-10-07 |
11,871.1690 KRW |
2,335,523.6828 APT |
11,710.0000 KRW |
11,360.0000 KRW |
12,500.0000 KRW |
11,700.0000 KRW |
| 2024-10-06 |
11,771.8637 KRW |
1,151,579.6729 APT |
11,660.0000 KRW |
11,440.0000 KRW |
12,130.0000 KRW |
11,570.0000 KRW |
| 2024-10-05 |
12,113.3508 KRW |
1,296,109.5622 APT |
12,270.0000 KRW |
11,630.0000 KRW |
12,480.0000 KRW |
11,660.0000 KRW |
| 2024-10-04 |
11,839.6742 KRW |
3,806,225.4360 APT |
11,630.0000 KRW |
11,060.0000 KRW |
12,610.0000 KRW |
12,300.0000 KRW |
| 2024-10-03 |
11,249.8962 KRW |
4,862,984.8940 APT |
10,480.0000 KRW |
10,290.0000 KRW |
11,830.0000 KRW |
11,570.0000 KRW |
| 2024-10-02 |
10,296.7864 KRW |
973,853.5182 APT |
10,110.0000 KRW |
9,999.0000 KRW |
10,630.0000 KRW |
10,510.0000 KRW |
| 2024-10-01 |
10,590.6067 KRW |
1,016,555.4880 APT |
10,150.0000 KRW |
9,746.0000 KRW |
11,070.0000 KRW |
10,180.0000 KRW |
| 2024-09-30 |
10,393.6731 KRW |
293,021.7889 APT |
10,570.0000 KRW |
10,170.0000 KRW |
10,620.0000 KRW |
10,480.0000 KRW |
| 2024-09-29 |
10,533.5473 KRW |
500,168.6145 APT |
10,620.0000 KRW |
10,240.0000 KRW |
10,860.0000 KRW |
10,600.0000 KRW |
| 2024-09-28 |
10,765.7539 KRW |
501,311.1774 APT |
11,250.0000 KRW |
10,450.0000 KRW |
11,300.0000 KRW |
10,550.0000 KRW |
| 2024-09-27 |
10,875.2481 KRW |
465,767.8803 APT |
10,670.0000 KRW |
10,610.0000 KRW |
11,170.0000 KRW |
11,150.0000 KRW |
| 2024-09-26 |
10,999.5512 KRW |
788,777.9799 APT |
10,700.0000 KRW |
10,480.0000 KRW |
11,510.0000 KRW |
10,670.0000 KRW |
| 2024-09-25 |
10,903.8550 KRW |
500,078.7751 APT |
10,800.0000 KRW |
10,600.0000 KRW |
11,230.0000 KRW |
10,700.0000 KRW |
| 2024-09-24 |
10,620.1971 KRW |
380,756.2648 APT |
10,630.0000 KRW |
10,300.0000 KRW |
11,130.0000 KRW |
10,980.0000 KRW |
| 2024-09-23 |
10,555.9782 KRW |
356,966.9200 APT |
10,620.0000 KRW |
10,250.0000 KRW |
10,860.0000 KRW |
10,470.0000 KRW |
| 2024-09-22 |
10,662.6453 KRW |
521,561.8431 APT |
10,990.0000 KRW |
10,420.0000 KRW |
10,990.0000 KRW |
10,540.0000 KRW |
| 2024-09-21 |
10,692.2550 KRW |
1,801,340.0270 APT |
9,777.0000 KRW |
9,624.0000 KRW |
11,200.0000 KRW |
10,990.0000 KRW |
| 2024-09-20 |
9,618.0338 KRW |
1,041,611.4684 APT |
9,077.0000 KRW |
8,945.0000 KRW |
9,980.0000 KRW |
9,854.0000 KRW |
| 2024-09-19 |
8,835.0299 KRW |
883,280.1262 APT |
8,343.0000 KRW |
8,343.0000 KRW |
9,285.0000 KRW |
9,045.0000 KRW |
| 2024-09-18 |
7,919.0499 KRW |
323,544.6458 APT |
7,988.0000 KRW |
7,713.0000 KRW |
8,250.0000 KRW |
8,160.0000 KRW |
| 2024-09-17 |
7,889.0169 KRW |
254,183.9647 APT |
7,740.0000 KRW |
7,675.0000 KRW |
8,070.0000 KRW |
7,973.0000 KRW |
| 2024-09-16 |
7,781.3897 KRW |
295,412.0131 APT |
7,919.0000 KRW |
7,642.0000 KRW |
7,931.0000 KRW |
7,689.0000 KRW |
| 2024-09-15 |
8,163.0200 KRW |
236,419.4500 APT |
8,138.0000 KRW |
7,977.0000 KRW |
8,278.0000 KRW |
7,989.0000 KRW |
| 2024-09-14 |
8,261.9241 KRW |
198,412.1068 APT |
8,464.0000 KRW |
8,048.0000 KRW |
8,507.0000 KRW |
8,123.0000 KRW |