Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
11,302.2458 KRW |
1,971,698.1919 APT |
10,880.0000 KRW |
10,630.0000 KRW |
11,780.0000 KRW |
11,460.0000 KRW |
| 2023-12-07 |
10,617.4691 KRW |
1,808,389.1113 APT |
10,210.0000 KRW |
10,080.0000 KRW |
11,200.0000 KRW |
10,820.0000 KRW |
| 2023-12-06 |
10,510.4654 KRW |
1,512,748.2466 APT |
10,530.0000 KRW |
10,170.0000 KRW |
10,840.0000 KRW |
10,230.0000 KRW |
| 2023-12-05 |
10,330.3318 KRW |
1,310,529.8809 APT |
10,520.0000 KRW |
10,020.0000 KRW |
10,700.0000 KRW |
10,570.0000 KRW |
| 2023-12-04 |
10,081.3179 KRW |
1,352,283.7336 APT |
9,830.0000 KRW |
9,460.0000 KRW |
10,690.0000 KRW |
10,520.0000 KRW |
| 2023-12-03 |
9,859.2842 KRW |
470,109.7071 APT |
9,800.0000 KRW |
9,670.0000 KRW |
10,060.0000 KRW |
9,830.0000 KRW |
| 2023-12-02 |
9,656.3151 KRW |
358,380.0714 APT |
9,455.0000 KRW |
9,415.0000 KRW |
9,835.0000 KRW |
9,775.0000 KRW |
| 2023-12-01 |
9,408.8496 KRW |
245,185.7177 APT |
9,365.0000 KRW |
9,275.0000 KRW |
9,495.0000 KRW |
9,455.0000 KRW |
| 2023-11-30 |
9,401.3960 KRW |
299,339.5198 APT |
9,415.0000 KRW |
9,305.0000 KRW |
9,540.0000 KRW |
9,360.0000 KRW |
| 2023-11-29 |
9,386.7602 KRW |
278,880.9590 APT |
9,410.0000 KRW |
9,230.0000 KRW |
9,550.0000 KRW |
9,435.0000 KRW |
| 2023-11-28 |
9,254.6385 KRW |
406,258.1948 APT |
9,405.0000 KRW |
9,055.0000 KRW |
9,450.0000 KRW |
9,390.0000 KRW |
| 2023-11-27 |
9,581.8040 KRW |
572,683.7886 APT |
9,760.0000 KRW |
9,260.0000 KRW |
9,910.0000 KRW |
9,405.0000 KRW |
| 2023-11-26 |
9,802.2158 KRW |
549,969.6029 APT |
9,910.0000 KRW |
9,520.0000 KRW |
10,030.0000 KRW |
9,750.0000 KRW |
| 2023-11-25 |
9,989.0263 KRW |
611,295.4959 APT |
9,985.0000 KRW |
9,785.0000 KRW |
10,220.0000 KRW |
9,875.0000 KRW |
| 2023-11-24 |
9,835.3788 KRW |
450,236.5605 APT |
9,695.0000 KRW |
9,660.0000 KRW |
9,970.0000 KRW |
9,945.0000 KRW |
| 2023-11-23 |
9,746.3247 KRW |
382,296.7133 APT |
9,800.0000 KRW |
9,580.0000 KRW |
9,910.0000 KRW |
9,685.0000 KRW |
| 2023-11-22 |
9,616.7529 KRW |
443,090.9196 APT |
9,185.0000 KRW |
9,160.0000 KRW |
9,955.0000 KRW |
9,825.0000 KRW |
| 2023-11-21 |
9,734.6728 KRW |
1,639,682.6617 APT |
9,645.0000 KRW |
9,180.0000 KRW |
10,050.0000 KRW |
9,265.0000 KRW |
| 2023-11-20 |
9,879.0108 KRW |
1,588,875.3682 APT |
9,615.0000 KRW |
9,525.0000 KRW |
10,200.0000 KRW |
9,690.0000 KRW |
| 2023-11-19 |
9,436.6778 KRW |
289,092.6081 APT |
9,510.0000 KRW |
9,205.0000 KRW |
9,655.0000 KRW |
9,640.0000 KRW |
| 2023-11-18 |
9,403.8551 KRW |
582,513.5022 APT |
9,810.0000 KRW |
9,050.0000 KRW |
9,810.0000 KRW |
9,440.0000 KRW |
| 2023-11-17 |
9,907.6472 KRW |
930,390.7880 APT |
9,850.0000 KRW |
9,415.0000 KRW |
10,290.0000 KRW |
9,775.0000 KRW |
| 2023-11-16 |
10,542.6530 KRW |
2,182,309.2262 APT |
10,260.0000 KRW |
9,750.0000 KRW |
11,160.0000 KRW |
9,880.0000 KRW |
| 2023-11-15 |
9,957.7351 KRW |
819,799.6725 APT |
9,630.0000 KRW |
9,405.0000 KRW |
10,330.0000 KRW |
10,280.0000 KRW |
| 2023-11-14 |
9,709.6140 KRW |
918,568.3968 APT |
9,890.0000 KRW |
9,420.0000 KRW |
9,950.0000 KRW |
9,630.0000 KRW |
| 2023-11-13 |
10,241.0640 KRW |
972,047.3266 APT |
10,410.0000 KRW |
9,850.0000 KRW |
10,690.0000 KRW |
9,940.0000 KRW |
| 2023-11-12 |
10,722.3627 KRW |
2,889,522.6231 APT |
10,240.0000 KRW |
9,685.0000 KRW |
11,300.0000 KRW |
10,460.0000 KRW |
| 2023-11-11 |
10,087.6502 KRW |
1,662,157.4699 APT |
10,060.0000 KRW |
9,675.0000 KRW |
10,600.0000 KRW |
10,220.0000 KRW |
| 2023-11-10 |
9,941.7169 KRW |
1,613,373.9508 APT |
9,820.0000 KRW |
9,550.0000 KRW |
10,240.0000 KRW |
10,000.0000 KRW |
| 2023-11-09 |
9,829.0429 KRW |
1,599,804.3123 APT |
9,880.0000 KRW |
8,865.0000 KRW |
10,250.0000 KRW |
9,820.0000 KRW |
| 2023-11-08 |
9,664.7914 KRW |
895,738.8713 APT |
9,720.0000 KRW |
9,490.0000 KRW |
9,995.0000 KRW |
9,905.0000 KRW |
| 2023-11-07 |
10,038.4966 KRW |
2,667,073.5356 APT |
9,900.0000 KRW |
9,435.0000 KRW |
10,770.0000 KRW |
9,700.0000 KRW |
| 2023-11-06 |
9,574.7292 KRW |
1,328,756.0882 APT |
9,250.0000 KRW |
9,115.0000 KRW |
9,970.0000 KRW |
9,920.0000 KRW |
| 2023-11-05 |
9,417.9935 KRW |
767,080.5817 APT |
9,340.0000 KRW |
9,090.0000 KRW |
9,620.0000 KRW |
9,260.0000 KRW |
| 2023-11-04 |
9,218.3863 KRW |
616,221.0402 APT |
9,015.0000 KRW |
8,950.0000 KRW |
9,535.0000 KRW |
9,390.0000 KRW |
| 2023-11-03 |
8,823.9881 KRW |
691,657.9404 APT |
9,115.0000 KRW |
8,595.0000 KRW |
9,115.0000 KRW |
9,000.0000 KRW |
| 2023-11-02 |
9,375.9025 KRW |
997,920.8450 APT |
9,655.0000 KRW |
8,850.0000 KRW |
9,770.0000 KRW |
9,060.0000 KRW |
| 2023-11-01 |
9,554.4081 KRW |
1,417,581.5691 APT |
9,590.0000 KRW |
9,135.0000 KRW |
9,930.0000 KRW |
9,565.0000 KRW |
| 2023-10-31 |
9,829.1676 KRW |
4,702,126.9310 APT |
9,310.0000 KRW |
9,130.0000 KRW |
10,370.0000 KRW |
9,355.0000 KRW |
| 2023-10-30 |
9,293.2207 KRW |
1,325,801.0418 APT |
9,145.0000 KRW |
9,085.0000 KRW |
9,500.0000 KRW |
9,310.0000 KRW |
| 2023-10-29 |
9,195.0415 KRW |
547,834.2842 APT |
9,305.0000 KRW |
9,065.0000 KRW |
9,385.0000 KRW |
9,170.0000 KRW |
| 2023-10-28 |
9,169.5967 KRW |
1,371,780.4939 APT |
8,915.0000 KRW |
8,875.0000 KRW |
9,340.0000 KRW |
9,295.0000 KRW |
| 2023-10-27 |
8,777.4475 KRW |
807,245.3083 APT |
8,830.0000 KRW |
8,510.0000 KRW |
9,160.0000 KRW |
8,945.0000 KRW |
| 2023-10-26 |
8,993.3853 KRW |
1,468,472.6819 APT |
9,330.0000 KRW |
8,465.0000 KRW |
9,420.0000 KRW |
8,900.0000 KRW |
| 2023-10-25 |
8,798.6003 KRW |
3,280,789.1142 APT |
8,475.0000 KRW |
8,405.0000 KRW |
9,150.0000 KRW |
9,020.0000 KRW |
| 2023-10-24 |
8,377.0315 KRW |
3,357,583.1859 APT |
8,285.0000 KRW |
7,960.0000 KRW |
8,930.0000 KRW |
8,370.0000 KRW |
| 2023-10-23 |
8,233.6368 KRW |
5,518,867.6237 APT |
8,280.0000 KRW |
7,800.0000 KRW |
8,675.0000 KRW |
8,220.0000 KRW |
| 2023-10-22 |
8,088.0490 KRW |
13,929,552.9684 APT |
7,485.0000 KRW |
7,355.0000 KRW |
8,495.0000 KRW |
8,185.0000 KRW |
| 2023-10-21 |
7,587.9390 KRW |
8,324,209.6044 APT |
6,865.0000 KRW |
6,845.0000 KRW |
7,925.0000 KRW |
7,510.0000 KRW |
| 2023-10-20 |
6,894.5598 KRW |
1,118,290.2291 APT |
6,740.0000 KRW |
6,635.0000 KRW |
7,035.0000 KRW |
6,865.0000 KRW |