Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
20,856.3413 KRW |
5,367,778.6832 APT |
19,710.0000 KRW |
19,250.0000 KRW |
22,760.0000 KRW |
20,620.0000 KRW |
| 2024-03-16 |
21,575.0970 KRW |
2,904,351.7600 APT |
22,000.0000 KRW |
19,280.0000 KRW |
22,690.0000 KRW |
19,520.0000 KRW |
| 2024-03-15 |
19,774.1192 KRW |
3,827,712.3188 APT |
20,530.0000 KRW |
17,630.0000 KRW |
21,940.0000 KRW |
21,790.0000 KRW |
| 2024-03-14 |
19,804.3003 KRW |
5,866,384.3144 APT |
18,740.0000 KRW |
18,550.0000 KRW |
21,280.0000 KRW |
20,570.0000 KRW |
| 2024-03-13 |
18,836.3340 KRW |
1,098,982.1060 APT |
18,990.0000 KRW |
18,370.0000 KRW |
19,460.0000 KRW |
18,730.0000 KRW |
| 2024-03-12 |
18,721.0179 KRW |
1,005,606.0668 APT |
18,740.0000 KRW |
17,950.0000 KRW |
19,300.0000 KRW |
18,790.0000 KRW |
| 2024-03-11 |
18,312.1508 KRW |
1,472,766.8082 APT |
18,060.0000 KRW |
17,000.0000 KRW |
18,930.0000 KRW |
18,640.0000 KRW |
| 2024-03-10 |
18,277.1291 KRW |
1,097,371.7024 APT |
18,490.0000 KRW |
17,660.0000 KRW |
18,840.0000 KRW |
17,950.0000 KRW |
| 2024-03-09 |
18,915.9873 KRW |
1,028,232.2867 APT |
18,700.0000 KRW |
18,240.0000 KRW |
19,420.0000 KRW |
18,500.0000 KRW |
| 2024-03-08 |
18,560.7238 KRW |
1,220,869.8193 APT |
18,680.0000 KRW |
17,860.0000 KRW |
19,140.0000 KRW |
18,700.0000 KRW |
| 2024-03-07 |
19,084.7335 KRW |
1,354,021.6991 APT |
19,340.0000 KRW |
18,500.0000 KRW |
19,640.0000 KRW |
18,680.0000 KRW |
| 2024-03-06 |
19,268.0956 KRW |
3,420,197.8639 APT |
19,610.0000 KRW |
18,090.0000 KRW |
20,480.0000 KRW |
19,400.0000 KRW |
| 2024-03-05 |
18,089.9069 KRW |
7,516,545.3286 APT |
16,940.0000 KRW |
16,550.0000 KRW |
19,940.0000 KRW |
18,770.0000 KRW |
| 2024-03-04 |
16,711.9782 KRW |
2,307,336.3365 APT |
16,180.0000 KRW |
15,970.0000 KRW |
17,650.0000 KRW |
16,830.0000 KRW |
| 2024-03-03 |
16,519.5861 KRW |
2,260,864.2292 APT |
16,900.0000 KRW |
15,130.0000 KRW |
17,390.0000 KRW |
16,170.0000 KRW |
| 2024-03-02 |
16,732.7612 KRW |
1,877,792.2074 APT |
16,650.0000 KRW |
16,210.0000 KRW |
17,150.0000 KRW |
16,800.0000 KRW |
| 2024-03-01 |
16,507.7732 KRW |
2,670,990.9789 APT |
16,480.0000 KRW |
16,210.0000 KRW |
16,810.0000 KRW |
16,670.0000 KRW |
| 2024-02-29 |
17,353.2057 KRW |
9,123,348.4008 APT |
17,370.0000 KRW |
16,220.0000 KRW |
18,730.0000 KRW |
16,610.0000 KRW |
| 2024-02-28 |
16,492.9500 KRW |
18,210,158.5289 APT |
13,710.0000 KRW |
13,560.0000 KRW |
18,080.0000 KRW |
17,190.0000 KRW |
| 2024-02-27 |
13,852.0851 KRW |
1,216,849.4721 APT |
13,910.0000 KRW |
13,480.0000 KRW |
14,290.0000 KRW |
13,750.0000 KRW |
| 2024-02-26 |
13,472.4592 KRW |
1,705,430.5719 APT |
13,320.0000 KRW |
12,500.0000 KRW |
14,200.0000 KRW |
13,900.0000 KRW |
| 2024-02-25 |
13,100.4758 KRW |
604,030.4990 APT |
13,080.0000 KRW |
12,830.0000 KRW |
13,380.0000 KRW |
13,260.0000 KRW |
| 2024-02-24 |
12,969.8762 KRW |
824,901.1820 APT |
12,730.0000 KRW |
12,610.0000 KRW |
13,210.0000 KRW |
13,020.0000 KRW |
| 2024-02-23 |
12,771.8837 KRW |
674,959.7302 APT |
12,890.0000 KRW |
12,530.0000 KRW |
13,040.0000 KRW |
12,680.0000 KRW |
| 2024-02-22 |
12,849.7693 KRW |
942,313.0092 APT |
12,910.0000 KRW |
12,500.0000 KRW |
13,160.0000 KRW |
12,920.0000 KRW |
| 2024-02-21 |
13,226.3809 KRW |
2,984,953.6726 APT |
13,330.0000 KRW |
12,510.0000 KRW |
14,200.0000 KRW |
12,810.0000 KRW |
| 2024-02-20 |
13,519.1244 KRW |
1,730,288.8868 APT |
14,040.0000 KRW |
12,880.0000 KRW |
14,110.0000 KRW |
13,390.0000 KRW |
| 2024-02-19 |
13,766.3662 KRW |
1,651,717.7781 APT |
13,400.0000 KRW |
13,380.0000 KRW |
14,130.0000 KRW |
13,920.0000 KRW |
| 2024-02-18 |
13,320.6239 KRW |
556,906.5504 APT |
13,410.0000 KRW |
13,120.0000 KRW |
13,510.0000 KRW |
13,370.0000 KRW |
| 2024-02-17 |
13,171.0754 KRW |
901,056.1370 APT |
13,590.0000 KRW |
12,740.0000 KRW |
13,610.0000 KRW |
13,410.0000 KRW |
| 2024-02-16 |
13,859.8984 KRW |
1,341,509.9915 APT |
13,980.0000 KRW |
13,400.0000 KRW |
14,260.0000 KRW |
13,420.0000 KRW |
| 2024-02-15 |
13,927.9345 KRW |
5,540,771.9943 APT |
12,810.0000 KRW |
12,780.0000 KRW |
14,810.0000 KRW |
13,940.0000 KRW |
| 2024-02-14 |
12,659.6019 KRW |
1,052,216.6446 APT |
12,480.0000 KRW |
12,280.0000 KRW |
12,950.0000 KRW |
12,830.0000 KRW |
| 2024-02-13 |
12,318.2834 KRW |
1,083,896.7880 APT |
12,290.0000 KRW |
12,030.0000 KRW |
12,520.0000 KRW |
12,420.0000 KRW |
| 2024-02-12 |
12,241.5056 KRW |
1,111,524.3928 APT |
12,260.0000 KRW |
11,910.0000 KRW |
12,480.0000 KRW |
12,250.0000 KRW |
| 2024-02-11 |
12,341.3974 KRW |
767,975.7433 APT |
12,280.0000 KRW |
12,110.0000 KRW |
12,510.0000 KRW |
12,200.0000 KRW |
| 2024-02-10 |
12,325.7052 KRW |
731,709.5999 APT |
12,300.0000 KRW |
12,070.0000 KRW |
12,540.0000 KRW |
12,260.0000 KRW |
| 2024-02-09 |
12,159.3525 KRW |
634,704.3340 APT |
12,000.0000 KRW |
11,940.0000 KRW |
12,390.0000 KRW |
12,320.0000 KRW |
| 2024-02-08 |
12,055.7103 KRW |
457,997.7710 APT |
11,970.0000 KRW |
11,910.0000 KRW |
12,180.0000 KRW |
12,010.0000 KRW |
| 2024-02-07 |
11,808.3847 KRW |
488,476.4538 APT |
11,780.0000 KRW |
11,650.0000 KRW |
12,050.0000 KRW |
11,950.0000 KRW |
| 2024-02-06 |
11,850.0032 KRW |
493,984.8286 APT |
11,960.0000 KRW |
11,670.0000 KRW |
12,010.0000 KRW |
11,810.0000 KRW |
| 2024-02-05 |
12,191.1808 KRW |
1,213,919.2982 APT |
12,190.0000 KRW |
11,810.0000 KRW |
12,500.0000 KRW |
11,890.0000 KRW |
| 2024-02-04 |
12,398.4535 KRW |
869,624.0477 APT |
12,620.0000 KRW |
12,170.0000 KRW |
12,670.0000 KRW |
12,230.0000 KRW |
| 2024-02-03 |
13,134.4148 KRW |
1,845,450.0254 APT |
12,940.0000 KRW |
12,590.0000 KRW |
13,390.0000 KRW |
12,620.0000 KRW |
| 2024-02-02 |
12,836.8521 KRW |
1,860,426.6932 APT |
12,700.0000 KRW |
12,550.0000 KRW |
13,080.0000 KRW |
12,950.0000 KRW |
| 2024-02-01 |
12,425.1018 KRW |
777,047.9930 APT |
12,260.0000 KRW |
11,850.0000 KRW |
12,720.0000 KRW |
12,540.0000 KRW |
| 2024-01-31 |
12,276.4290 KRW |
558,443.7000 APT |
12,460.0000 KRW |
12,000.0000 KRW |
12,600.0000 KRW |
12,190.0000 KRW |
| 2024-01-30 |
12,603.1183 KRW |
778,840.9237 APT |
12,590.0000 KRW |
12,370.0000 KRW |
12,980.0000 KRW |
12,460.0000 KRW |
| 2024-01-29 |
12,553.4758 KRW |
1,288,653.3340 APT |
12,190.0000 KRW |
12,140.0000 KRW |
12,900.0000 KRW |
12,580.0000 KRW |
| 2024-01-28 |
12,452.9059 KRW |
535,420.4825 APT |
12,580.0000 KRW |
12,030.0000 KRW |
12,710.0000 KRW |
12,100.0000 KRW |