Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
5,078.9181 KRW |
1,965,583.1135 APT |
5,020.0000 KRW |
4,990.0000 KRW |
5,155.0000 KRW |
5,085.0000 KRW |
| 2022-12-19 |
5,209.2363 KRW |
1,459,128.4194 APT |
5,380.0000 KRW |
4,850.0000 KRW |
5,450.0000 KRW |
5,015.0000 KRW |
| 2022-12-18 |
5,366.1298 KRW |
707,377.4196 APT |
5,425.0000 KRW |
5,275.0000 KRW |
5,440.0000 KRW |
5,400.0000 KRW |
| 2022-12-17 |
5,400.4875 KRW |
1,600,490.6028 APT |
5,430.0000 KRW |
5,245.0000 KRW |
5,650.0000 KRW |
5,420.0000 KRW |
| 2022-12-16 |
5,856.6109 KRW |
1,911,085.7204 APT |
6,175.0000 KRW |
5,320.0000 KRW |
6,285.0000 KRW |
5,430.0000 KRW |
| 2022-12-15 |
6,172.3283 KRW |
2,414,697.9361 APT |
6,135.0000 KRW |
5,910.0000 KRW |
6,340.0000 KRW |
6,145.0000 KRW |
| 2022-12-14 |
6,089.7448 KRW |
1,798,811.2498 APT |
6,020.0000 KRW |
5,885.0000 KRW |
6,200.0000 KRW |
6,140.0000 KRW |
| 2022-12-13 |
5,931.3633 KRW |
1,927,797.4209 APT |
6,005.0000 KRW |
5,650.0000 KRW |
6,125.0000 KRW |
6,030.0000 KRW |
| 2022-12-12 |
5,990.3407 KRW |
1,777,760.5177 APT |
6,215.0000 KRW |
5,805.0000 KRW |
6,290.0000 KRW |
6,015.0000 KRW |
| 2022-12-11 |
6,394.5632 KRW |
967,774.0009 APT |
6,380.0000 KRW |
6,160.0000 KRW |
6,535.0000 KRW |
6,230.0000 KRW |
| 2022-12-10 |
6,392.0819 KRW |
667,074.6707 APT |
6,430.0000 KRW |
6,355.0000 KRW |
6,440.0000 KRW |
6,385.0000 KRW |
| 2022-12-09 |
6,466.0147 KRW |
1,029,683.8304 APT |
6,550.0000 KRW |
6,365.0000 KRW |
6,570.0000 KRW |
6,415.0000 KRW |
| 2022-12-08 |
6,465.7981 KRW |
1,896,876.9597 APT |
6,450.0000 KRW |
6,300.0000 KRW |
6,625.0000 KRW |
6,545.0000 KRW |
| 2022-12-07 |
6,485.7024 KRW |
2,337,469.7055 APT |
6,760.0000 KRW |
6,190.0000 KRW |
6,760.0000 KRW |
6,455.0000 KRW |
| 2022-12-06 |
6,972.5708 KRW |
4,289,297.1179 APT |
6,900.0000 KRW |
6,560.0000 KRW |
7,280.0000 KRW |
6,775.0000 KRW |
| 2022-12-05 |
7,063.7401 KRW |
4,231,473.4908 APT |
6,935.0000 KRW |
6,735.0000 KRW |
7,260.0000 KRW |
6,935.0000 KRW |
| 2022-12-04 |
7,060.7189 KRW |
6,131,139.2860 APT |
6,905.0000 KRW |
6,830.0000 KRW |
7,315.0000 KRW |
6,950.0000 KRW |
| 2022-12-03 |
6,851.0031 KRW |
5,292,113.4135 APT |
6,550.0000 KRW |
6,525.0000 KRW |
7,070.0000 KRW |
6,895.0000 KRW |
| 2022-12-02 |
6,418.2170 KRW |
1,814,280.4469 APT |
6,310.0000 KRW |
6,115.0000 KRW |
6,785.0000 KRW |
6,565.0000 KRW |
| 2022-12-01 |
6,344.1457 KRW |
1,203,771.7866 APT |
6,460.0000 KRW |
6,205.0000 KRW |
6,480.0000 KRW |
6,300.0000 KRW |
| 2022-11-30 |
6,444.1460 KRW |
1,955,764.4487 APT |
6,370.0000 KRW |
6,230.0000 KRW |
6,610.0000 KRW |
6,485.0000 KRW |
| 2022-11-29 |
6,388.0972 KRW |
2,962,752.1416 APT |
6,170.0000 KRW |
6,085.0000 KRW |
6,535.0000 KRW |
6,410.0000 KRW |
| 2022-11-28 |
6,199.7834 KRW |
3,145,526.7004 APT |
6,605.0000 KRW |
6,020.0000 KRW |
6,610.0000 KRW |
6,170.0000 KRW |
| 2022-11-27 |
6,591.2590 KRW |
6,903,605.4728 APT |
6,555.0000 KRW |
6,350.0000 KRW |
6,945.0000 KRW |
6,505.0000 KRW |
| 2022-11-26 |
6,622.9767 KRW |
12,874,564.9603 APT |
6,070.0000 KRW |
6,045.0000 KRW |
6,940.0000 KRW |
6,570.0000 KRW |
| 2022-11-25 |
6,027.7189 KRW |
2,007,094.4872 APT |
6,080.0000 KRW |
5,825.0000 KRW |
6,265.0000 KRW |
6,075.0000 KRW |
| 2022-11-24 |
6,099.2935 KRW |
3,630,391.8383 APT |
6,145.0000 KRW |
5,705.0000 KRW |
6,470.0000 KRW |
6,095.0000 KRW |
| 2022-11-23 |
6,137.8855 KRW |
3,042,036.5768 APT |
6,005.0000 KRW |
5,915.0000 KRW |
6,390.0000 KRW |
6,160.0000 KRW |
| 2022-11-22 |
6,010.3897 KRW |
5,675,731.3421 APT |
5,720.0000 KRW |
5,440.0000 KRW |
6,465.0000 KRW |
6,010.0000 KRW |
| 2022-11-21 |
5,648.3041 KRW |
2,828,380.9639 APT |
5,745.0000 KRW |
5,455.0000 KRW |
5,825.0000 KRW |
5,705.0000 KRW |
| 2022-11-20 |
6,091.9955 KRW |
4,251,082.1229 APT |
6,390.0000 KRW |
5,640.0000 KRW |
6,405.0000 KRW |
5,735.0000 KRW |
| 2022-11-19 |
6,401.0604 KRW |
2,575,792.0483 APT |
6,515.0000 KRW |
6,240.0000 KRW |
6,615.0000 KRW |
6,395.0000 KRW |
| 2022-11-18 |
6,537.4207 KRW |
6,493,828.5008 APT |
6,415.0000 KRW |
6,305.0000 KRW |
6,755.0000 KRW |
6,480.0000 KRW |
| 2022-11-17 |
6,375.2192 KRW |
8,768,470.6691 APT |
6,205.0000 KRW |
6,000.0000 KRW |
6,685.0000 KRW |
6,400.0000 KRW |
| 2022-11-16 |
6,224.0774 KRW |
7,321,515.5446 APT |
5,905.0000 KRW |
5,710.0000 KRW |
6,795.0000 KRW |
6,170.0000 KRW |
| 2022-11-15 |
6,106.3258 KRW |
7,941,794.0442 APT |
5,735.0000 KRW |
5,595.0000 KRW |
6,430.0000 KRW |
5,885.0000 KRW |
| 2022-11-14 |
5,664.9592 KRW |
5,684,450.9136 APT |
5,810.0000 KRW |
5,100.0000 KRW |
6,200.0000 KRW |
5,725.0000 KRW |
| 2022-11-13 |
5,995.6244 KRW |
3,589,803.9149 APT |
6,325.0000 KRW |
5,640.0000 KRW |
6,425.0000 KRW |
5,800.0000 KRW |
| 2022-11-12 |
6,560.8496 KRW |
3,687,738.4956 APT |
7,185.0000 KRW |
6,185.0000 KRW |
7,190.0000 KRW |
6,285.0000 KRW |
| 2022-11-11 |
6,961.1956 KRW |
8,762,607.3870 APT |
7,265.0000 KRW |
6,230.0000 KRW |
7,475.0000 KRW |
6,975.0000 KRW |
| 2022-11-10 |
6,673.7456 KRW |
19,657,864.3541 APT |
5,700.0000 KRW |
5,565.0000 KRW |
7,700.0000 KRW |
7,220.0000 KRW |
| 2022-11-09 |
6,396.0041 KRW |
15,857,389.6551 APT |
7,740.0000 KRW |
5,100.0000 KRW |
7,775.0000 KRW |
5,545.0000 KRW |
| 2022-11-08 |
8,694.1026 KRW |
17,533,835.6300 APT |
9,865.0000 KRW |
7,000.0000 KRW |
9,880.0000 KRW |
7,735.0000 KRW |
| 2022-11-07 |
10,019.0665 KRW |
6,570,601.4566 APT |
10,320.0000 KRW |
9,710.0000 KRW |
10,500.0000 KRW |
9,845.0000 KRW |
| 2022-11-06 |
11,057.1194 KRW |
9,353,912.6423 APT |
10,660.0000 KRW |
10,250.0000 KRW |
11,540.0000 KRW |
10,280.0000 KRW |
| 2022-11-05 |
10,736.6929 KRW |
3,928,279.9324 APT |
10,620.0000 KRW |
10,450.0000 KRW |
11,140.0000 KRW |
10,670.0000 KRW |
| 2022-11-04 |
10,398.0951 KRW |
4,051,415.1472 APT |
10,300.0000 KRW |
10,210.0000 KRW |
10,820.0000 KRW |
10,670.0000 KRW |
| 2022-11-03 |
10,456.7623 KRW |
3,440,771.1869 APT |
10,490.0000 KRW |
10,230.0000 KRW |
10,670.0000 KRW |
10,280.0000 KRW |
| 2022-11-02 |
10,605.8741 KRW |
6,072,694.0003 APT |
11,500.0000 KRW |
10,170.0000 KRW |
11,530.0000 KRW |
10,450.0000 KRW |
| 2022-11-01 |
11,301.0213 KRW |
4,458,760.0767 APT |
11,150.0000 KRW |
10,960.0000 KRW |
11,640.0000 KRW |
11,490.0000 KRW |