Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
12,809.0231 KRW |
479,154.5907 APT |
12,900.0000 KRW |
12,520.0000 KRW |
13,070.0000 KRW |
12,990.0000 KRW |
| 2024-05-04 |
12,911.6431 KRW |
841,067.0870 APT |
12,880.0000 KRW |
12,650.0000 KRW |
13,130.0000 KRW |
12,900.0000 KRW |
| 2024-05-03 |
12,744.9593 KRW |
890,416.1143 APT |
12,470.0000 KRW |
12,440.0000 KRW |
13,000.0000 KRW |
12,910.0000 KRW |
| 2024-05-02 |
12,355.0104 KRW |
590,583.2820 APT |
12,750.0000 KRW |
11,950.0000 KRW |
12,790.0000 KRW |
12,580.0000 KRW |
| 2024-05-01 |
12,155.1913 KRW |
1,561,408.1308 APT |
12,490.0000 KRW |
11,500.0000 KRW |
12,760.0000 KRW |
12,750.0000 KRW |
| 2024-04-30 |
12,467.8739 KRW |
1,499,364.0214 APT |
13,050.0000 KRW |
11,760.0000 KRW |
13,280.0000 KRW |
12,510.0000 KRW |
| 2024-04-29 |
12,834.9460 KRW |
1,075,634.2244 APT |
12,890.0000 KRW |
12,550.0000 KRW |
13,200.0000 KRW |
13,100.0000 KRW |
| 2024-04-28 |
13,040.6734 KRW |
460,545.5500 APT |
13,010.0000 KRW |
12,830.0000 KRW |
13,290.0000 KRW |
12,890.0000 KRW |
| 2024-04-27 |
12,676.1393 KRW |
835,288.5356 APT |
12,780.0000 KRW |
12,250.0000 KRW |
13,090.0000 KRW |
12,870.0000 KRW |
| 2024-04-26 |
12,825.8305 KRW |
836,247.6423 APT |
12,980.0000 KRW |
12,570.0000 KRW |
13,110.0000 KRW |
12,790.0000 KRW |
| 2024-04-25 |
13,025.0159 KRW |
1,446,897.9648 APT |
13,330.0000 KRW |
12,670.0000 KRW |
13,460.0000 KRW |
13,110.0000 KRW |
| 2024-04-24 |
14,063.6488 KRW |
2,251,845.5076 APT |
14,160.0000 KRW |
13,310.0000 KRW |
14,700.0000 KRW |
13,450.0000 KRW |
| 2024-04-23 |
14,391.6246 KRW |
1,620,915.9334 APT |
14,830.0000 KRW |
14,000.0000 KRW |
14,960.0000 KRW |
14,160.0000 KRW |
| 2024-04-22 |
14,795.0035 KRW |
1,110,037.8149 APT |
14,640.0000 KRW |
14,470.0000 KRW |
15,080.0000 KRW |
14,850.0000 KRW |
| 2024-04-21 |
14,680.1225 KRW |
861,613.2914 APT |
14,930.0000 KRW |
14,230.0000 KRW |
15,030.0000 KRW |
14,570.0000 KRW |
| 2024-04-20 |
14,323.4053 KRW |
1,054,029.1837 APT |
13,770.0000 KRW |
13,600.0000 KRW |
14,930.0000 KRW |
14,870.0000 KRW |
| 2024-04-19 |
13,599.5538 KRW |
1,832,227.7957 APT |
13,990.0000 KRW |
12,730.0000 KRW |
14,160.0000 KRW |
13,720.0000 KRW |
| 2024-04-18 |
13,934.0322 KRW |
2,637,020.6307 APT |
13,640.0000 KRW |
13,110.0000 KRW |
14,950.0000 KRW |
13,990.0000 KRW |
| 2024-04-17 |
13,779.2574 KRW |
1,246,234.7288 APT |
13,890.0000 KRW |
13,310.0000 KRW |
14,420.0000 KRW |
13,620.0000 KRW |
| 2024-04-16 |
13,543.3590 KRW |
1,294,742.2794 APT |
13,880.0000 KRW |
12,990.0000 KRW |
14,110.0000 KRW |
13,980.0000 KRW |
| 2024-04-15 |
14,241.1925 KRW |
1,654,313.4487 APT |
14,470.0000 KRW |
13,430.0000 KRW |
14,920.0000 KRW |
13,900.0000 KRW |
| 2024-04-14 |
13,743.7767 KRW |
1,921,718.0666 APT |
13,370.0000 KRW |
12,810.0000 KRW |
14,290.0000 KRW |
13,920.0000 KRW |
| 2024-04-13 |
14,001.1362 KRW |
4,216,433.7488 APT |
14,560.0000 KRW |
11,780.0000 KRW |
15,670.0000 KRW |
12,750.0000 KRW |
| 2024-04-12 |
15,649.2197 KRW |
2,354,491.8312 APT |
17,050.0000 KRW |
13,850.0000 KRW |
17,450.0000 KRW |
14,420.0000 KRW |
| 2024-04-11 |
17,360.6994 KRW |
957,722.8846 APT |
17,420.0000 KRW |
16,830.0000 KRW |
17,830.0000 KRW |
16,980.0000 KRW |
| 2024-04-10 |
17,538.9429 KRW |
1,999,487.9742 APT |
18,340.0000 KRW |
16,780.0000 KRW |
18,430.0000 KRW |
17,460.0000 KRW |
| 2024-04-09 |
19,271.8806 KRW |
1,064,206.2113 APT |
20,320.0000 KRW |
18,290.0000 KRW |
20,380.0000 KRW |
18,300.0000 KRW |
| 2024-04-08 |
19,782.6773 KRW |
1,121,844.7989 APT |
19,530.0000 KRW |
19,030.0000 KRW |
20,450.0000 KRW |
20,450.0000 KRW |
| 2024-04-07 |
19,534.2411 KRW |
1,332,526.0911 APT |
19,030.0000 KRW |
18,860.0000 KRW |
19,880.0000 KRW |
19,480.0000 KRW |
| 2024-04-06 |
19,066.7881 KRW |
926,498.7635 APT |
19,100.0000 KRW |
18,660.0000 KRW |
19,520.0000 KRW |
19,080.0000 KRW |
| 2024-04-05 |
19,176.9456 KRW |
2,435,684.9269 APT |
20,580.0000 KRW |
18,470.0000 KRW |
20,610.0000 KRW |
19,070.0000 KRW |
| 2024-04-04 |
20,755.0564 KRW |
864,187.5272 APT |
20,700.0000 KRW |
20,280.0000 KRW |
21,290.0000 KRW |
20,480.0000 KRW |
| 2024-04-03 |
20,979.8289 KRW |
2,045,800.2584 APT |
21,610.0000 KRW |
20,050.0000 KRW |
21,750.0000 KRW |
20,720.0000 KRW |
| 2024-04-02 |
22,516.7200 KRW |
1,630,046.8201 APT |
24,040.0000 KRW |
21,600.0000 KRW |
24,050.0000 KRW |
22,020.0000 KRW |