Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
8,303.8829 KRW |
161,867.2710 APT |
8,323.0000 KRW |
8,202.0000 KRW |
8,494.0000 KRW |
8,455.0000 KRW |
| 2024-09-12 |
8,286.5687 KRW |
278,802.4760 APT |
8,222.0000 KRW |
8,166.0000 KRW |
8,380.0000 KRW |
8,322.0000 KRW |
| 2024-09-11 |
8,247.1482 KRW |
227,079.1993 APT |
8,509.0000 KRW |
8,082.0000 KRW |
8,558.0000 KRW |
8,234.0000 KRW |
| 2024-09-10 |
8,412.8501 KRW |
154,165.7179 APT |
8,519.0000 KRW |
8,310.0000 KRW |
8,560.0000 KRW |
8,502.0000 KRW |
| 2024-09-09 |
8,350.9156 KRW |
146,860.6452 APT |
8,200.0000 KRW |
8,155.0000 KRW |
8,679.0000 KRW |
8,526.0000 KRW |
| 2024-09-08 |
8,055.7219 KRW |
178,504.1675 APT |
7,960.0000 KRW |
7,882.0000 KRW |
8,201.0000 KRW |
8,192.0000 KRW |
| 2024-09-07 |
7,947.5576 KRW |
136,996.8727 APT |
7,790.0000 KRW |
7,782.0000 KRW |
8,105.0000 KRW |
7,960.0000 KRW |
| 2024-09-06 |
7,820.0773 KRW |
448,776.7132 APT |
7,860.0000 KRW |
7,528.0000 KRW |
7,977.0000 KRW |
7,573.0000 KRW |
| 2024-09-05 |
7,963.5554 KRW |
486,471.2010 APT |
8,302.0000 KRW |
7,728.0000 KRW |
8,351.0000 KRW |
7,875.0000 KRW |
| 2024-09-04 |
8,301.8411 KRW |
248,385.6087 APT |
8,339.0000 KRW |
7,995.0000 KRW |
8,584.0000 KRW |
8,313.0000 KRW |
| 2024-09-03 |
8,480.8272 KRW |
266,590.8620 APT |
8,631.0000 KRW |
8,265.0000 KRW |
8,780.0000 KRW |
8,352.0000 KRW |
| 2024-09-02 |
8,530.1853 KRW |
339,930.4304 APT |
8,413.0000 KRW |
8,320.0000 KRW |
8,760.0000 KRW |
8,664.0000 KRW |
| 2024-09-01 |
8,628.4690 KRW |
305,691.1067 APT |
8,838.0000 KRW |
8,370.0000 KRW |
8,867.0000 KRW |
8,405.0000 KRW |
| 2024-08-31 |
9,037.7246 KRW |
317,775.2958 APT |
9,144.0000 KRW |
8,700.0000 KRW |
9,249.0000 KRW |
8,831.0000 KRW |
| 2024-08-30 |
9,177.9888 KRW |
726,633.8225 APT |
9,242.0000 KRW |
8,723.0000 KRW |
9,535.0000 KRW |
9,162.0000 KRW |
| 2024-08-29 |
9,372.7391 KRW |
634,082.7181 APT |
9,199.0000 KRW |
8,970.0000 KRW |
9,850.0000 KRW |
9,133.0000 KRW |
| 2024-08-28 |
9,383.2548 KRW |
879,620.8958 APT |
9,292.0000 KRW |
8,854.0000 KRW |
9,906.0000 KRW |
9,244.0000 KRW |
| 2024-08-27 |
9,768.8280 KRW |
793,819.6663 APT |
9,416.0000 KRW |
9,380.0000 KRW |
10,220.0000 KRW |
9,444.0000 KRW |
| 2024-08-26 |
9,627.4869 KRW |
224,329.0578 APT |
9,845.0000 KRW |
9,358.0000 KRW |
9,891.0000 KRW |
9,405.0000 KRW |
| 2024-08-25 |
9,631.9970 KRW |
380,199.8807 APT |
9,563.0000 KRW |
9,146.0000 KRW |
9,993.0000 KRW |
9,929.0000 KRW |
| 2024-08-24 |
9,606.7340 KRW |
297,613.9346 APT |
9,488.0000 KRW |
9,422.0000 KRW |
9,855.0000 KRW |
9,520.0000 KRW |
| 2024-08-23 |
9,268.1144 KRW |
694,486.3002 APT |
8,821.0000 KRW |
8,797.0000 KRW |
9,643.0000 KRW |
9,475.0000 KRW |
| 2024-08-22 |
8,627.8518 KRW |
327,667.1434 APT |
8,623.0000 KRW |
8,501.0000 KRW |
8,779.0000 KRW |
8,771.0000 KRW |
| 2024-08-21 |
8,434.7879 KRW |
509,252.9644 APT |
8,274.0000 KRW |
8,222.0000 KRW |
8,644.0000 KRW |
8,587.0000 KRW |
| 2024-08-20 |
8,449.2467 KRW |
737,192.1226 APT |
8,300.0000 KRW |
8,155.0000 KRW |
8,796.0000 KRW |
8,287.0000 KRW |
| 2024-08-19 |
8,166.5843 KRW |
824,721.6029 APT |
8,044.0000 KRW |
7,979.0000 KRW |
8,349.0000 KRW |
8,240.0000 KRW |
| 2024-08-18 |
8,155.3540 KRW |
301,206.9064 APT |
8,107.0000 KRW |
8,057.0000 KRW |
8,304.0000 KRW |
8,104.0000 KRW |
| 2024-08-17 |
8,198.9911 KRW |
215,452.0577 APT |
8,272.0000 KRW |
8,067.0000 KRW |
8,340.0000 KRW |
8,089.0000 KRW |
| 2024-08-16 |
8,737.9946 KRW |
730,586.9529 APT |
8,758.0000 KRW |
8,100.0000 KRW |
9,200.0000 KRW |
8,275.0000 KRW |
| 2024-08-15 |
9,041.2834 KRW |
542,893.8881 APT |
9,385.0000 KRW |
8,575.0000 KRW |
9,478.0000 KRW |
8,766.0000 KRW |
| 2024-08-14 |
9,500.5678 KRW |
697,915.8161 APT |
9,486.0000 KRW |
9,211.0000 KRW |
9,729.0000 KRW |
9,390.0000 KRW |