Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
6,832.0942 KRW |
1,818,749.5638 APT |
6,755.0000 KRW |
6,590.0000 KRW |
7,165.0000 KRW |
6,725.0000 KRW |
| 2023-10-18 |
6,899.1543 KRW |
1,372,994.6649 APT |
7,075.0000 KRW |
6,690.0000 KRW |
7,345.0000 KRW |
6,760.0000 KRW |
| 2023-10-17 |
7,334.2980 KRW |
6,984,145.4230 APT |
6,885.0000 KRW |
6,820.0000 KRW |
7,950.0000 KRW |
7,085.0000 KRW |
| 2023-10-16 |
6,871.8395 KRW |
872,845.7149 APT |
6,740.0000 KRW |
6,695.0000 KRW |
7,140.0000 KRW |
6,890.0000 KRW |
| 2023-10-15 |
6,705.9327 KRW |
347,216.1617 APT |
6,790.0000 KRW |
6,615.0000 KRW |
6,795.0000 KRW |
6,740.0000 KRW |
| 2023-10-14 |
6,775.8456 KRW |
202,510.5611 APT |
6,740.0000 KRW |
6,725.0000 KRW |
6,840.0000 KRW |
6,795.0000 KRW |
| 2023-10-13 |
6,687.4168 KRW |
329,676.3898 APT |
6,645.0000 KRW |
6,610.0000 KRW |
6,875.0000 KRW |
6,740.0000 KRW |
| 2023-10-12 |
6,650.8322 KRW |
395,086.1908 APT |
6,605.0000 KRW |
6,475.0000 KRW |
6,790.0000 KRW |
6,640.0000 KRW |
| 2023-10-11 |
6,569.5784 KRW |
347,205.1616 APT |
6,695.0000 KRW |
6,450.0000 KRW |
6,715.0000 KRW |
6,600.0000 KRW |
| 2023-10-10 |
6,713.6524 KRW |
326,661.9042 APT |
6,775.0000 KRW |
6,580.0000 KRW |
6,825.0000 KRW |
6,695.0000 KRW |
| 2023-10-09 |
6,862.4630 KRW |
591,904.0115 APT |
7,070.0000 KRW |
6,640.0000 KRW |
7,110.0000 KRW |
6,760.0000 KRW |
| 2023-10-08 |
7,110.6222 KRW |
224,683.6210 APT |
7,155.0000 KRW |
7,055.0000 KRW |
7,185.0000 KRW |
7,075.0000 KRW |
| 2023-10-07 |
7,188.6452 KRW |
238,366.7647 APT |
7,215.0000 KRW |
7,115.0000 KRW |
7,255.0000 KRW |
7,155.0000 KRW |
| 2023-10-06 |
7,148.1239 KRW |
268,374.3883 APT |
7,105.0000 KRW |
7,090.0000 KRW |
7,245.0000 KRW |
7,200.0000 KRW |
| 2023-10-05 |
7,181.9444 KRW |
290,636.4871 APT |
7,215.0000 KRW |
7,080.0000 KRW |
7,260.0000 KRW |
7,150.0000 KRW |
| 2023-10-04 |
7,121.5434 KRW |
467,626.3458 APT |
7,240.0000 KRW |
6,960.0000 KRW |
7,260.0000 KRW |
7,220.0000 KRW |
| 2023-10-03 |
7,337.5096 KRW |
684,593.3099 APT |
7,410.0000 KRW |
7,205.0000 KRW |
7,455.0000 KRW |
7,260.0000 KRW |
| 2023-10-02 |
7,600.6956 KRW |
1,050,651.8457 APT |
7,660.0000 KRW |
7,300.0000 KRW |
7,800.0000 KRW |
7,370.0000 KRW |
| 2023-10-01 |
7,491.2609 KRW |
777,243.8372 APT |
7,440.0000 KRW |
7,375.0000 KRW |
7,670.0000 KRW |
7,615.0000 KRW |