Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-01 |
24,899.4603 KRW |
3,962,000.2790 APT |
24,170.0000 KRW |
23,620.0000 KRW |
25,740.0000 KRW |
24,050.0000 KRW |
| 2024-03-31 |
24,521.9127 KRW |
2,052,455.4013 APT |
23,880.0000 KRW |
23,360.0000 KRW |
26,000.0000 KRW |
24,170.0000 KRW |
| 2024-03-30 |
24,606.6649 KRW |
813,518.1718 APT |
24,600.0000 KRW |
23,910.0000 KRW |
25,350.0000 KRW |
23,940.0000 KRW |
| 2024-03-29 |
24,389.4233 KRW |
672,319.2216 APT |
24,820.0000 KRW |
24,000.0000 KRW |
24,820.0000 KRW |
24,560.0000 KRW |
| 2024-03-28 |
25,345.6444 KRW |
1,147,538.2765 APT |
25,480.0000 KRW |
24,100.0000 KRW |
26,270.0000 KRW |
24,680.0000 KRW |
| 2024-03-27 |
26,018.3279 KRW |
1,808,274.4214 APT |
25,820.0000 KRW |
25,000.0000 KRW |
26,950.0000 KRW |
25,620.0000 KRW |
| 2024-03-26 |
26,151.5495 KRW |
3,187,215.5160 APT |
24,620.0000 KRW |
24,120.0000 KRW |
27,740.0000 KRW |
25,820.0000 KRW |
| 2024-03-25 |
23,433.0598 KRW |
1,519,494.5808 APT |
23,530.0000 KRW |
22,700.0000 KRW |
24,590.0000 KRW |
24,590.0000 KRW |
| 2024-03-24 |
23,673.2778 KRW |
1,649,880.1077 APT |
23,530.0000 KRW |
22,900.0000 KRW |
24,440.0000 KRW |
23,540.0000 KRW |
| 2024-03-23 |
23,065.6182 KRW |
1,446,842.7447 APT |
23,880.0000 KRW |
22,620.0000 KRW |
23,920.0000 KRW |
23,410.0000 KRW |
| 2024-03-22 |
23,218.8694 KRW |
4,198,789.2342 APT |
21,920.0000 KRW |
21,400.0000 KRW |
24,890.0000 KRW |
23,720.0000 KRW |
| 2024-03-21 |
23,159.7765 KRW |
4,751,559.1952 APT |
23,040.0000 KRW |
21,600.0000 KRW |
25,670.0000 KRW |
21,890.0000 KRW |
| 2024-03-20 |
22,301.7720 KRW |
4,876,392.6128 APT |
23,030.0000 KRW |
20,760.0000 KRW |
23,780.0000 KRW |
22,830.0000 KRW |
| 2024-03-19 |
22,478.2522 KRW |
11,019,995.9607 APT |
21,130.0000 KRW |
19,830.0000 KRW |
24,630.0000 KRW |
23,040.0000 KRW |
| 2024-03-18 |
21,380.7369 KRW |
4,449,969.3051 APT |
20,520.0000 KRW |
19,960.0000 KRW |
22,650.0000 KRW |
21,130.0000 KRW |
| 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 |