Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
9,437.0060 KRW |
401,653.9004 APT |
9,512.0000 KRW |
9,080.0000 KRW |
9,810.0000 KRW |
9,719.0000 KRW |
| 2024-06-23 |
9,678.7653 KRW |
186,805.3704 APT |
9,697.0000 KRW |
9,400.0000 KRW |
9,874.0000 KRW |
9,513.0000 KRW |
| 2024-06-22 |
9,695.4373 KRW |
103,178.5538 APT |
9,791.0000 KRW |
9,638.0000 KRW |
9,819.0000 KRW |
9,726.0000 KRW |
| 2024-06-21 |
9,776.4590 KRW |
246,061.4850 APT |
9,771.0000 KRW |
9,590.0000 KRW |
9,928.0000 KRW |
9,799.0000 KRW |
| 2024-06-20 |
9,844.5854 KRW |
456,457.1495 APT |
9,745.0000 KRW |
9,515.0000 KRW |
10,100.0000 KRW |
9,781.0000 KRW |
| 2024-06-19 |
9,801.9432 KRW |
274,643.9970 APT |
9,610.0000 KRW |
9,472.0000 KRW |
10,040.0000 KRW |
9,700.0000 KRW |
| 2024-06-18 |
9,579.0473 KRW |
899,177.8437 APT |
10,490.0000 KRW |
9,080.0000 KRW |
10,510.0000 KRW |
9,598.0000 KRW |
| 2024-06-17 |
10,680.6087 KRW |
525,808.4244 APT |
11,170.0000 KRW |
10,190.0000 KRW |
11,200.0000 KRW |
10,610.0000 KRW |
| 2024-06-16 |
11,114.2841 KRW |
107,101.4802 APT |
11,190.0000 KRW |
10,960.0000 KRW |
11,250.0000 KRW |
11,220.0000 KRW |
| 2024-06-15 |
11,081.5150 KRW |
124,042.0446 APT |
10,930.0000 KRW |
10,870.0000 KRW |
11,250.0000 KRW |
11,170.0000 KRW |
| 2024-06-14 |
11,015.5565 KRW |
318,740.4560 APT |
11,190.0000 KRW |
10,580.0000 KRW |
11,460.0000 KRW |
10,920.0000 KRW |
| 2024-06-13 |
11,267.6829 KRW |
330,432.6862 APT |
11,600.0000 KRW |
11,030.0000 KRW |
11,600.0000 KRW |
11,170.0000 KRW |
| 2024-06-12 |
11,576.2417 KRW |
348,383.2229 APT |
11,270.0000 KRW |
11,050.0000 KRW |
11,980.0000 KRW |
11,630.0000 KRW |
| 2024-06-11 |
11,318.4340 KRW |
458,209.3934 APT |
11,590.0000 KRW |
10,950.0000 KRW |
11,690.0000 KRW |
11,320.0000 KRW |
| 2024-06-10 |
11,772.0868 KRW |
314,512.1916 APT |
12,090.0000 KRW |
11,490.0000 KRW |
12,130.0000 KRW |
11,610.0000 KRW |
| 2024-06-09 |
11,727.0157 KRW |
277,159.0406 APT |
11,530.0000 KRW |
11,370.0000 KRW |
12,140.0000 KRW |
12,030.0000 KRW |
| 2024-06-08 |
11,680.0216 KRW |
455,183.1960 APT |
12,120.0000 KRW |
11,370.0000 KRW |
12,120.0000 KRW |
11,510.0000 KRW |
| 2024-06-07 |
12,311.9820 KRW |
612,955.7340 APT |
12,610.0000 KRW |
11,220.0000 KRW |
13,040.0000 KRW |
12,130.0000 KRW |
| 2024-06-06 |
12,710.4916 KRW |
246,135.5226 APT |
12,900.0000 KRW |
12,440.0000 KRW |
12,910.0000 KRW |
12,680.0000 KRW |
| 2024-06-05 |
12,771.7562 KRW |
322,607.5451 APT |
12,670.0000 KRW |
12,660.0000 KRW |
12,940.0000 KRW |
12,860.0000 KRW |
| 2024-06-04 |
12,416.9301 KRW |
311,388.7157 APT |
12,450.0000 KRW |
12,170.0000 KRW |
12,750.0000 KRW |
12,630.0000 KRW |
| 2024-06-03 |
12,573.0986 KRW |
377,489.2836 APT |
12,520.0000 KRW |
12,310.0000 KRW |
12,730.0000 KRW |
12,410.0000 KRW |
| 2024-06-02 |
12,598.9399 KRW |
256,217.1975 APT |
12,690.0000 KRW |
12,370.0000 KRW |
12,800.0000 KRW |
12,510.0000 KRW |
| 2024-06-01 |
12,709.6135 KRW |
164,424.8544 APT |
12,780.0000 KRW |
12,610.0000 KRW |
12,820.0000 KRW |
12,690.0000 KRW |
| 2024-05-31 |
12,732.9617 KRW |
463,456.1115 APT |
12,760.0000 KRW |
12,560.0000 KRW |
12,940.0000 KRW |
12,810.0000 KRW |
| 2024-05-30 |
12,763.9809 KRW |
739,700.9628 APT |
12,640.0000 KRW |
12,340.0000 KRW |
13,150.0000 KRW |
12,820.0000 KRW |
| 2024-05-29 |
12,859.3160 KRW |
597,712.2725 APT |
12,970.0000 KRW |
12,570.0000 KRW |
13,160.0000 KRW |
12,660.0000 KRW |
| 2024-05-28 |
13,068.0371 KRW |
945,002.8150 APT |
13,370.0000 KRW |
12,740.0000 KRW |
13,470.0000 KRW |
12,960.0000 KRW |
| 2024-05-27 |
13,061.4099 KRW |
1,134,524.1067 APT |
12,610.0000 KRW |
12,600.0000 KRW |
13,420.0000 KRW |
13,340.0000 KRW |
| 2024-05-26 |
12,636.1429 KRW |
476,094.6988 APT |
12,620.0000 KRW |
12,420.0000 KRW |
12,810.0000 KRW |
12,600.0000 KRW |
| 2024-05-25 |
12,616.9719 KRW |
380,915.6929 APT |
12,440.0000 KRW |
12,360.0000 KRW |
12,770.0000 KRW |
12,640.0000 KRW |
| 2024-05-24 |
12,506.1213 KRW |
626,719.1950 APT |
12,480.0000 KRW |
12,150.0000 KRW |
12,820.0000 KRW |
12,410.0000 KRW |
| 2024-05-23 |
12,257.6965 KRW |
725,281.5314 APT |
12,420.0000 KRW |
11,610.0000 KRW |
12,690.0000 KRW |
12,490.0000 KRW |
| 2024-05-22 |
12,559.6295 KRW |
555,970.7990 APT |
12,840.0000 KRW |
12,230.0000 KRW |
12,930.0000 KRW |
12,420.0000 KRW |
| 2024-05-21 |
12,598.8535 KRW |
784,372.2126 APT |
12,410.0000 KRW |
12,110.0000 KRW |
12,980.0000 KRW |
12,840.0000 KRW |
| 2024-05-20 |
11,755.1849 KRW |
903,247.6820 APT |
11,300.0000 KRW |
11,140.0000 KRW |
12,410.0000 KRW |
12,370.0000 KRW |
| 2024-05-19 |
11,644.2554 KRW |
553,158.4866 APT |
11,930.0000 KRW |
11,240.0000 KRW |
12,070.0000 KRW |
11,310.0000 KRW |
| 2024-05-18 |
11,936.6070 KRW |
550,166.9028 APT |
11,890.0000 KRW |
11,750.0000 KRW |
12,110.0000 KRW |
11,940.0000 KRW |
| 2024-05-17 |
11,791.0072 KRW |
642,365.3189 APT |
11,640.0000 KRW |
11,500.0000 KRW |
12,020.0000 KRW |
11,950.0000 KRW |
| 2024-05-16 |
11,648.6458 KRW |
614,682.9534 APT |
11,800.0000 KRW |
11,300.0000 KRW |
11,900.0000 KRW |
11,550.0000 KRW |
| 2024-05-15 |
11,396.7392 KRW |
679,142.6993 APT |
10,980.0000 KRW |
10,840.0000 KRW |
11,940.0000 KRW |
11,780.0000 KRW |
| 2024-05-14 |
11,228.9867 KRW |
793,111.4954 APT |
11,460.0000 KRW |
10,900.0000 KRW |
11,550.0000 KRW |
10,960.0000 KRW |
| 2024-05-13 |
11,769.7316 KRW |
1,665,825.6540 APT |
11,760.0000 KRW |
11,100.0000 KRW |
12,710.0000 KRW |
11,540.0000 KRW |
| 2024-05-12 |
11,856.2918 KRW |
165,092.7773 APT |
11,830.0000 KRW |
11,760.0000 KRW |
11,990.0000 KRW |
11,820.0000 KRW |
| 2024-05-11 |
11,865.6621 KRW |
241,349.9271 APT |
11,940.0000 KRW |
11,700.0000 KRW |
12,070.0000 KRW |
11,860.0000 KRW |
| 2024-05-10 |
12,151.4675 KRW |
445,361.0172 APT |
12,320.0000 KRW |
11,810.0000 KRW |
12,440.0000 KRW |
11,950.0000 KRW |
| 2024-05-09 |
12,050.5117 KRW |
394,131.3592 APT |
12,050.0000 KRW |
11,730.0000 KRW |
12,420.0000 KRW |
12,320.0000 KRW |
| 2024-05-08 |
12,135.6280 KRW |
633,371.8386 APT |
12,320.0000 KRW |
11,930.0000 KRW |
12,390.0000 KRW |
11,960.0000 KRW |
| 2024-05-07 |
12,604.4381 KRW |
479,252.6725 APT |
12,650.0000 KRW |
12,370.0000 KRW |
12,800.0000 KRW |
12,420.0000 KRW |
| 2024-05-06 |
13,031.3130 KRW |
965,626.2615 APT |
13,010.0000 KRW |
12,640.0000 KRW |
13,380.0000 KRW |
12,640.0000 KRW |