Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
12,382.5102 KRW |
1,084,118.0194 APT |
12,020.0000 KRW |
11,980.0000 KRW |
12,880.0000 KRW |
12,710.0000 KRW |
| 2024-01-26 |
11,820.4290 KRW |
606,854.0538 APT |
11,480.0000 KRW |
11,380.0000 KRW |
12,220.0000 KRW |
11,960.0000 KRW |
| 2024-01-25 |
11,547.7864 KRW |
518,249.6563 APT |
11,820.0000 KRW |
11,320.0000 KRW |
11,920.0000 KRW |
11,510.0000 KRW |
| 2024-01-24 |
11,831.2678 KRW |
853,552.7411 APT |
12,140.0000 KRW |
11,580.0000 KRW |
12,170.0000 KRW |
11,820.0000 KRW |
| 2024-01-23 |
11,265.4109 KRW |
1,449,374.9443 APT |
11,120.0000 KRW |
10,400.0000 KRW |
12,100.0000 KRW |
12,080.0000 KRW |
| 2024-01-22 |
11,415.7336 KRW |
526,165.1576 APT |
11,640.0000 KRW |
11,020.0000 KRW |
11,980.0000 KRW |
11,240.0000 KRW |
| 2024-01-21 |
11,820.6026 KRW |
359,992.5663 APT |
11,830.0000 KRW |
11,660.0000 KRW |
12,020.0000 KRW |
11,670.0000 KRW |
| 2024-01-20 |
11,736.6399 KRW |
267,725.0039 APT |
11,890.0000 KRW |
11,530.0000 KRW |
11,930.0000 KRW |
11,810.0000 KRW |
| 2024-01-19 |
11,769.9145 KRW |
732,351.4543 APT |
12,090.0000 KRW |
11,200.0000 KRW |
12,150.0000 KRW |
11,860.0000 KRW |
| 2024-01-18 |
12,564.4358 KRW |
790,061.6686 APT |
12,840.0000 KRW |
12,070.0000 KRW |
13,060.0000 KRW |
12,170.0000 KRW |
| 2024-01-17 |
12,777.9697 KRW |
598,201.3983 APT |
12,950.0000 KRW |
12,520.0000 KRW |
13,000.0000 KRW |
12,820.0000 KRW |
| 2024-01-16 |
12,956.2570 KRW |
1,254,392.0219 APT |
13,080.0000 KRW |
12,610.0000 KRW |
13,230.0000 KRW |
12,890.0000 KRW |
| 2024-01-15 |
13,721.8991 KRW |
2,496,242.2620 APT |
13,280.0000 KRW |
12,920.0000 KRW |
14,270.0000 KRW |
13,070.0000 KRW |
| 2024-01-14 |
13,405.8818 KRW |
2,413,641.5615 APT |
13,760.0000 KRW |
13,050.0000 KRW |
13,850.0000 KRW |
13,280.0000 KRW |
| 2024-01-13 |
13,644.7784 KRW |
6,312,299.5429 APT |
12,520.0000 KRW |
11,800.0000 KRW |
14,400.0000 KRW |
13,700.0000 KRW |
| 2024-01-12 |
13,061.2110 KRW |
2,732,106.7743 APT |
12,970.0000 KRW |
11,870.0000 KRW |
13,660.0000 KRW |
12,500.0000 KRW |
| 2024-01-11 |
12,713.7055 KRW |
2,732,041.0604 APT |
12,120.0000 KRW |
11,850.0000 KRW |
13,290.0000 KRW |
13,000.0000 KRW |
| 2024-01-10 |
11,491.5580 KRW |
1,557,835.1163 APT |
11,140.0000 KRW |
10,750.0000 KRW |
12,380.0000 KRW |
12,350.0000 KRW |
| 2024-01-09 |
11,251.2273 KRW |
1,184,812.4490 APT |
11,840.0000 KRW |
10,680.0000 KRW |
11,890.0000 KRW |
11,090.0000 KRW |
| 2024-01-08 |
11,281.5578 KRW |
1,548,416.5975 APT |
11,400.0000 KRW |
10,400.0000 KRW |
11,900.0000 KRW |
11,810.0000 KRW |
| 2024-01-07 |
12,143.7904 KRW |
1,069,101.8492 APT |
12,220.0000 KRW |
11,330.0000 KRW |
12,590.0000 KRW |
11,510.0000 KRW |
| 2024-01-06 |
12,444.9722 KRW |
1,639,684.4968 APT |
12,970.0000 KRW |
11,960.0000 KRW |
13,090.0000 KRW |
12,210.0000 KRW |
| 2024-01-05 |
14,009.6654 KRW |
7,365,052.2573 APT |
13,900.0000 KRW |
12,710.0000 KRW |
14,780.0000 KRW |
13,010.0000 KRW |
| 2024-01-04 |
13,952.7708 KRW |
10,502,385.7701 APT |
12,390.0000 KRW |
11,830.0000 KRW |
14,900.0000 KRW |
13,980.0000 KRW |
| 2024-01-03 |
12,518.2833 KRW |
1,474,625.3675 APT |
13,740.0000 KRW |
10,300.0000 KRW |
13,900.0000 KRW |
12,480.0000 KRW |
| 2024-01-02 |
13,516.2786 KRW |
816,627.6179 APT |
13,240.0000 KRW |
13,170.0000 KRW |
13,790.0000 KRW |
13,730.0000 KRW |
| 2024-01-01 |
12,832.3714 KRW |
379,009.3437 APT |
12,680.0000 KRW |
12,500.0000 KRW |
13,380.0000 KRW |
13,220.0000 KRW |
| 2023-12-31 |
12,747.0133 KRW |
462,245.1855 APT |
12,630.0000 KRW |
12,440.0000 KRW |
13,040.0000 KRW |
12,700.0000 KRW |
| 2023-12-30 |
12,899.0094 KRW |
356,566.8401 APT |
13,000.0000 KRW |
12,630.0000 KRW |
13,160.0000 KRW |
12,710.0000 KRW |
| 2023-12-29 |
13,028.3199 KRW |
885,445.1569 APT |
12,880.0000 KRW |
12,550.0000 KRW |
13,450.0000 KRW |
12,920.0000 KRW |
| 2023-12-28 |
13,230.2834 KRW |
881,791.3415 APT |
13,540.0000 KRW |
12,750.0000 KRW |
13,820.0000 KRW |
12,890.0000 KRW |
| 2023-12-27 |
13,793.6598 KRW |
1,435,589.9274 APT |
14,400.0000 KRW |
13,400.0000 KRW |
14,680.0000 KRW |
13,450.0000 KRW |
| 2023-12-26 |
13,711.4670 KRW |
1,948,270.6176 APT |
13,850.0000 KRW |
12,400.0000 KRW |
14,690.0000 KRW |
14,630.0000 KRW |
| 2023-12-25 |
13,455.1422 KRW |
3,443,135.0690 APT |
12,550.0000 KRW |
12,260.0000 KRW |
14,200.0000 KRW |
13,880.0000 KRW |
| 2023-12-24 |
12,790.2763 KRW |
2,034,782.1382 APT |
12,600.0000 KRW |
12,300.0000 KRW |
13,370.0000 KRW |
12,510.0000 KRW |
| 2023-12-23 |
13,058.4566 KRW |
5,012,738.2758 APT |
12,530.0000 KRW |
12,200.0000 KRW |
13,790.0000 KRW |
12,390.0000 KRW |
| 2023-12-22 |
11,795.0480 KRW |
1,751,701.3287 APT |
11,550.0000 KRW |
11,270.0000 KRW |
12,690.0000 KRW |
12,510.0000 KRW |
| 2023-12-21 |
11,391.2897 KRW |
1,379,536.8834 APT |
11,050.0000 KRW |
10,910.0000 KRW |
11,790.0000 KRW |
11,600.0000 KRW |
| 2023-12-20 |
11,083.9239 KRW |
1,244,794.9656 APT |
11,090.0000 KRW |
10,810.0000 KRW |
11,320.0000 KRW |
11,000.0000 KRW |
| 2023-12-19 |
10,782.9013 KRW |
689,400.1809 APT |
10,750.0000 KRW |
10,500.0000 KRW |
11,090.0000 KRW |
10,920.0000 KRW |
| 2023-12-18 |
10,606.1162 KRW |
851,791.7221 APT |
11,020.0000 KRW |
10,150.0000 KRW |
11,080.0000 KRW |
10,720.0000 KRW |
| 2023-12-17 |
11,171.4346 KRW |
697,639.8217 APT |
11,210.0000 KRW |
10,890.0000 KRW |
11,430.0000 KRW |
10,990.0000 KRW |
| 2023-12-16 |
11,450.1733 KRW |
747,599.6059 APT |
11,380.0000 KRW |
11,170.0000 KRW |
11,700.0000 KRW |
11,280.0000 KRW |
| 2023-12-15 |
11,336.5785 KRW |
816,210.2915 APT |
11,490.0000 KRW |
11,110.0000 KRW |
11,590.0000 KRW |
11,240.0000 KRW |
| 2023-12-14 |
11,534.9417 KRW |
1,493,175.7885 APT |
11,840.0000 KRW |
11,210.0000 KRW |
11,920.0000 KRW |
11,530.0000 KRW |
| 2023-12-13 |
11,785.4130 KRW |
3,422,320.6751 APT |
12,650.0000 KRW |
11,360.0000 KRW |
12,680.0000 KRW |
11,810.0000 KRW |
| 2023-12-12 |
12,033.6847 KRW |
5,062,168.4766 APT |
10,740.0000 KRW |
10,740.0000 KRW |
12,690.0000 KRW |
12,480.0000 KRW |
| 2023-12-11 |
10,802.4470 KRW |
938,402.0634 APT |
11,530.0000 KRW |
10,350.0000 KRW |
11,540.0000 KRW |
10,740.0000 KRW |
| 2023-12-10 |
11,308.8414 KRW |
746,704.0094 APT |
11,340.0000 KRW |
10,920.0000 KRW |
11,610.0000 KRW |
11,540.0000 KRW |
| 2023-12-09 |
11,711.2165 KRW |
1,261,001.6595 APT |
11,570.0000 KRW |
11,230.0000 KRW |
11,980.0000 KRW |
11,330.0000 KRW |