Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
9,165.9304 KRW |
904,847.6355 APT |
9,019.0000 KRW |
8,630.0000 KRW |
9,687.0000 KRW |
9,511.0000 KRW |
| 2024-08-12 |
9,123.6958 KRW |
3,282,125.7798 APT |
8,070.0000 KRW |
8,052.0000 KRW |
9,703.0000 KRW |
9,044.0000 KRW |
| 2024-08-11 |
8,525.7798 KRW |
292,468.8564 APT |
8,813.0000 KRW |
8,094.0000 KRW |
8,830.0000 KRW |
8,099.0000 KRW |
| 2024-08-10 |
8,654.3824 KRW |
629,465.9567 APT |
8,093.0000 KRW |
8,001.0000 KRW |
8,997.0000 KRW |
8,788.0000 KRW |
| 2024-08-09 |
8,076.3901 KRW |
258,200.0019 APT |
8,070.0000 KRW |
7,916.0000 KRW |
8,268.0000 KRW |
8,051.0000 KRW |
| 2024-08-08 |
7,542.0962 KRW |
228,025.9500 APT |
7,239.0000 KRW |
7,091.0000 KRW |
7,883.0000 KRW |
7,878.0000 KRW |
| 2024-08-07 |
7,324.3588 KRW |
245,532.5935 APT |
7,338.0000 KRW |
7,054.0000 KRW |
7,571.0000 KRW |
7,210.0000 KRW |
| 2024-08-06 |
7,459.7989 KRW |
241,614.2465 APT |
7,168.0000 KRW |
7,168.0000 KRW |
7,720.0000 KRW |
7,468.0000 KRW |
| 2024-08-05 |
6,835.4729 KRW |
855,355.9534 APT |
7,533.0000 KRW |
6,300.0000 KRW |
7,589.0000 KRW |
7,272.0000 KRW |
| 2024-08-04 |
7,679.5596 KRW |
259,356.1146 APT |
7,887.0000 KRW |
7,296.0000 KRW |
7,964.0000 KRW |
7,529.0000 KRW |
| 2024-08-03 |
8,162.2076 KRW |
218,013.2234 APT |
8,470.0000 KRW |
7,742.0000 KRW |
8,501.0000 KRW |
7,902.0000 KRW |
| 2024-08-02 |
8,658.5862 KRW |
175,075.9476 APT |
9,001.0000 KRW |
8,350.0000 KRW |
9,063.0000 KRW |
8,431.0000 KRW |
| 2024-08-01 |
8,818.2106 KRW |
233,832.6162 APT |
8,977.0000 KRW |
8,536.0000 KRW |
9,059.0000 KRW |
8,908.0000 KRW |
| 2024-07-31 |
9,159.5941 KRW |
156,334.8342 APT |
9,253.0000 KRW |
8,966.0000 KRW |
9,358.0000 KRW |
9,013.0000 KRW |
| 2024-07-30 |
9,404.4764 KRW |
207,400.2440 APT |
9,462.0000 KRW |
9,134.0000 KRW |
9,617.0000 KRW |
9,213.0000 KRW |
| 2024-07-29 |
9,662.0848 KRW |
248,380.0130 APT |
9,570.0000 KRW |
9,423.0000 KRW |
9,841.0000 KRW |
9,474.0000 KRW |
| 2024-07-28 |
9,740.0990 KRW |
184,941.1837 APT |
9,935.0000 KRW |
9,540.0000 KRW |
9,985.0000 KRW |
9,550.0000 KRW |
| 2024-07-27 |
10,068.2806 KRW |
425,396.9700 APT |
9,750.0000 KRW |
9,720.0000 KRW |
10,340.0000 KRW |
9,992.0000 KRW |
| 2024-07-26 |
9,545.9101 KRW |
123,303.3059 APT |
9,279.0000 KRW |
9,279.0000 KRW |
9,758.0000 KRW |
9,676.0000 KRW |
| 2024-07-25 |
9,278.7015 KRW |
193,589.0258 APT |
9,530.0000 KRW |
9,035.0000 KRW |
9,562.0000 KRW |
9,300.0000 KRW |
| 2024-07-24 |
9,749.5756 KRW |
221,359.4406 APT |
9,998.0000 KRW |
9,470.0000 KRW |
10,080.0000 KRW |
9,501.0000 KRW |
| 2024-07-23 |
10,035.0234 KRW |
264,605.1084 APT |
10,060.0000 KRW |
9,707.0000 KRW |
10,280.0000 KRW |
9,982.0000 KRW |
| 2024-07-22 |
10,422.9799 KRW |
253,988.2545 APT |
10,450.0000 KRW |
10,020.0000 KRW |
10,680.0000 KRW |
10,020.0000 KRW |
| 2024-07-21 |
10,295.2036 KRW |
145,980.7799 APT |
10,340.0000 KRW |
9,926.0000 KRW |
10,500.0000 KRW |
10,490.0000 KRW |
| 2024-07-20 |
10,358.9885 KRW |
222,055.3559 APT |
10,410.0000 KRW |
10,200.0000 KRW |
10,490.0000 KRW |
10,330.0000 KRW |
| 2024-07-19 |
10,032.2395 KRW |
281,877.1379 APT |
9,824.0000 KRW |
9,588.0000 KRW |
10,480.0000 KRW |
10,440.0000 KRW |
| 2024-07-18 |
9,806.9979 KRW |
260,862.7761 APT |
9,865.0000 KRW |
9,602.0000 KRW |
9,980.0000 KRW |
9,824.0000 KRW |
| 2024-07-17 |
10,050.9164 KRW |
336,897.6173 APT |
9,858.0000 KRW |
9,849.0000 KRW |
10,300.0000 KRW |
9,901.0000 KRW |
| 2024-07-16 |
9,691.8390 KRW |
337,832.7474 APT |
9,801.0000 KRW |
9,260.0000 KRW |
9,998.0000 KRW |
9,865.0000 KRW |
| 2024-07-15 |
9,463.3841 KRW |
283,138.5901 APT |
9,311.0000 KRW |
9,296.0000 KRW |
9,798.0000 KRW |
9,764.0000 KRW |
| 2024-07-14 |
9,226.9696 KRW |
358,560.5596 APT |
8,900.0000 KRW |
8,874.0000 KRW |
9,467.0000 KRW |
9,316.0000 KRW |
| 2024-07-13 |
8,773.2525 KRW |
163,510.7497 APT |
8,609.0000 KRW |
8,577.0000 KRW |
8,976.0000 KRW |
8,906.0000 KRW |
| 2024-07-12 |
8,487.9684 KRW |
201,662.2600 APT |
8,540.0000 KRW |
8,360.0000 KRW |
8,639.0000 KRW |
8,575.0000 KRW |
| 2024-07-11 |
8,743.3341 KRW |
186,245.5290 APT |
8,711.0000 KRW |
8,521.0000 KRW |
8,999.0000 KRW |
8,586.0000 KRW |
| 2024-07-10 |
8,606.7546 KRW |
295,114.4769 APT |
8,509.0000 KRW |
8,420.0000 KRW |
8,817.0000 KRW |
8,718.0000 KRW |