Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
8,411.6742 KRW |
708,827.1750 APT |
8,941.0000 KRW |
8,080.0000 KRW |
8,968.0000 KRW |
8,453.0000 KRW |
| 2025-02-17 |
8,964.0289 KRW |
507,199.4832 APT |
8,799.0000 KRW |
8,705.0000 KRW |
9,250.0000 KRW |
8,917.0000 KRW |
| 2025-02-16 |
8,916.6726 KRW |
316,480.5592 APT |
9,091.0000 KRW |
8,730.0000 KRW |
9,133.0000 KRW |
8,777.0000 KRW |
| 2025-02-15 |
9,216.0728 KRW |
308,960.3897 APT |
9,180.0000 KRW |
9,001.0000 KRW |
9,429.0000 KRW |
9,085.0000 KRW |
| 2025-02-14 |
9,293.8234 KRW |
397,190.5364 APT |
9,269.0000 KRW |
9,113.0000 KRW |
9,490.0000 KRW |
9,301.0000 KRW |
| 2025-02-13 |
9,277.1413 KRW |
401,873.6485 APT |
9,317.0000 KRW |
9,030.0000 KRW |
9,529.0000 KRW |
9,259.0000 KRW |
| 2025-02-12 |
9,025.2832 KRW |
659,569.9253 APT |
8,970.0000 KRW |
8,751.0000 KRW |
9,410.0000 KRW |
9,410.0000 KRW |
| 2025-02-11 |
9,241.2739 KRW |
687,808.5652 APT |
9,390.0000 KRW |
8,885.0000 KRW |
9,666.0000 KRW |
8,992.0000 KRW |
| 2025-02-10 |
9,294.7012 KRW |
541,512.3150 APT |
9,051.0000 KRW |
8,672.0000 KRW |
9,670.0000 KRW |
9,440.0000 KRW |
| 2025-02-09 |
8,993.0082 KRW |
303,682.4305 APT |
9,026.0000 KRW |
8,652.0000 KRW |
9,192.0000 KRW |
8,949.0000 KRW |
| 2025-02-08 |
8,748.4632 KRW |
314,234.7895 APT |
8,840.0000 KRW |
8,530.0000 KRW |
9,020.0000 KRW |
8,954.0000 KRW |
| 2025-02-07 |
9,077.7990 KRW |
518,647.6269 APT |
8,983.0000 KRW |
8,606.0000 KRW |
9,606.0000 KRW |
8,796.0000 KRW |
| 2025-02-06 |
9,206.1973 KRW |
352,646.8611 APT |
9,348.0000 KRW |
8,862.0000 KRW |
9,549.0000 KRW |
8,986.0000 KRW |
| 2025-02-05 |
9,550.8990 KRW |
336,372.1265 APT |
9,562.0000 KRW |
9,232.0000 KRW |
9,770.0000 KRW |
9,328.0000 KRW |
| 2025-02-04 |
9,618.5046 KRW |
932,891.6762 APT |
10,160.0000 KRW |
9,145.0000 KRW |
10,300.0000 KRW |
9,553.0000 KRW |
| 2025-02-03 |
9,006.3606 KRW |
1,942,132.8978 APT |
9,713.0000 KRW |
7,990.0000 KRW |
10,190.0000 KRW |
10,090.0000 KRW |
| 2025-02-02 |
10,436.5873 KRW |
953,781.5297 APT |
11,060.0000 KRW |
9,359.0000 KRW |
11,200.0000 KRW |
9,560.0000 KRW |
| 2025-02-01 |
11,441.9100 KRW |
876,212.0727 APT |
11,940.0000 KRW |
10,910.0000 KRW |
12,030.0000 KRW |
11,040.0000 KRW |
| 2025-01-31 |
12,176.6187 KRW |
776,582.5310 APT |
11,830.0000 KRW |
11,670.0000 KRW |
12,830.0000 KRW |
11,970.0000 KRW |
| 2025-01-30 |
11,734.8453 KRW |
613,910.1762 APT |
11,400.0000 KRW |
11,320.0000 KRW |
12,130.0000 KRW |
11,880.0000 KRW |
| 2025-01-29 |
11,333.8075 KRW |
297,685.3218 APT |
11,100.0000 KRW |
10,990.0000 KRW |
11,680.0000 KRW |
11,450.0000 KRW |
| 2025-01-28 |
11,428.4033 KRW |
341,653.9097 APT |
11,570.0000 KRW |
11,020.0000 KRW |
11,750.0000 KRW |
11,100.0000 KRW |
| 2025-01-27 |
11,194.3371 KRW |
1,017,334.9435 APT |
11,940.0000 KRW |
10,650.0000 KRW |
11,940.0000 KRW |
11,410.0000 KRW |
| 2025-01-26 |
12,345.4644 KRW |
205,755.8638 APT |
12,170.0000 KRW |
12,120.0000 KRW |
12,640.0000 KRW |
12,340.0000 KRW |
| 2025-01-25 |
12,216.5044 KRW |
257,736.1312 APT |
12,320.0000 KRW |
12,120.0000 KRW |
12,380.0000 KRW |
12,160.0000 KRW |
| 2025-01-24 |
12,413.4194 KRW |
348,289.2308 APT |
12,440.0000 KRW |
12,000.0000 KRW |
12,770.0000 KRW |
12,420.0000 KRW |
| 2025-01-23 |
12,464.1000 KRW |
305,823.6909 APT |
12,690.0000 KRW |
12,170.0000 KRW |
12,770.0000 KRW |
12,200.0000 KRW |
| 2025-01-22 |
12,981.6162 KRW |
284,308.3163 APT |
12,980.0000 KRW |
12,680.0000 KRW |
13,310.0000 KRW |
12,770.0000 KRW |
| 2025-01-21 |
12,621.3024 KRW |
494,280.6825 APT |
12,820.0000 KRW |
12,260.0000 KRW |
13,110.0000 KRW |
12,970.0000 KRW |
| 2025-01-20 |
13,087.1720 KRW |
1,081,619.9713 APT |
12,970.0000 KRW |
12,580.0000 KRW |
13,900.0000 KRW |
12,860.0000 KRW |
| 2025-01-19 |
13,795.1717 KRW |
1,215,076.1521 APT |
13,900.0000 KRW |
12,800.0000 KRW |
14,390.0000 KRW |
12,840.0000 KRW |
| 2025-01-18 |
13,948.4006 KRW |
614,154.6399 APT |
14,300.0000 KRW |
13,520.0000 KRW |
14,560.0000 KRW |
13,670.0000 KRW |
| 2025-01-17 |
14,127.3552 KRW |
575,021.7106 APT |
13,570.0000 KRW |
13,570.0000 KRW |
14,420.0000 KRW |
14,400.0000 KRW |
| 2025-01-16 |
13,681.7874 KRW |
437,099.1777 APT |
13,880.0000 KRW |
13,350.0000 KRW |
13,970.0000 KRW |
13,750.0000 KRW |
| 2025-01-15 |
13,455.4885 KRW |
488,163.7660 APT |
13,410.0000 KRW |
12,940.0000 KRW |
13,880.0000 KRW |
13,680.0000 KRW |
| 2025-01-14 |
13,032.5338 KRW |
429,291.1640 APT |
12,740.0000 KRW |
12,620.0000 KRW |
13,480.0000 KRW |
13,470.0000 KRW |
| 2025-01-13 |
12,693.7067 KRW |
821,118.7909 APT |
13,280.0000 KRW |
12,170.0000 KRW |
13,600.0000 KRW |
12,750.0000 KRW |
| 2025-01-12 |
13,453.2414 KRW |
285,650.3057 APT |
13,650.0000 KRW |
13,150.0000 KRW |
13,720.0000 KRW |
13,230.0000 KRW |
| 2025-01-11 |
13,546.8517 KRW |
334,565.6925 APT |
13,750.0000 KRW |
13,340.0000 KRW |
13,880.0000 KRW |
13,680.0000 KRW |
| 2025-01-10 |
13,488.6652 KRW |
686,502.0303 APT |
13,080.0000 KRW |
13,080.0000 KRW |
13,900.0000 KRW |
13,800.0000 KRW |
| 2025-01-09 |
13,230.9587 KRW |
827,342.4889 APT |
13,490.0000 KRW |
12,880.0000 KRW |
13,670.0000 KRW |
13,080.0000 KRW |
| 2025-01-08 |
13,811.3299 KRW |
1,124,507.0713 APT |
14,400.0000 KRW |
13,150.0000 KRW |
14,480.0000 KRW |
13,410.0000 KRW |
| 2025-01-07 |
15,132.5212 KRW |
2,302,395.2241 APT |
14,950.0000 KRW |
14,300.0000 KRW |
15,650.0000 KRW |
14,330.0000 KRW |
| 2025-01-06 |
14,750.4784 KRW |
993,501.4329 APT |
14,840.0000 KRW |
14,480.0000 KRW |
15,100.0000 KRW |
14,810.0000 KRW |
| 2025-01-05 |
14,572.0531 KRW |
556,981.4582 APT |
14,710.0000 KRW |
14,330.0000 KRW |
14,850.0000 KRW |
14,800.0000 KRW |
| 2025-01-04 |
14,485.8638 KRW |
752,720.3000 APT |
14,420.0000 KRW |
14,200.0000 KRW |
14,740.0000 KRW |
14,610.0000 KRW |
| 2025-01-03 |
14,083.6690 KRW |
726,805.1928 APT |
13,810.0000 KRW |
13,560.0000 KRW |
14,570.0000 KRW |
14,440.0000 KRW |
| 2025-01-02 |
13,738.8484 KRW |
786,653.0061 APT |
13,460.0000 KRW |
13,430.0000 KRW |
13,980.0000 KRW |
13,780.0000 KRW |
| 2025-01-01 |
12,996.8539 KRW |
722,826.5208 APT |
12,990.0000 KRW |
12,620.0000 KRW |
13,480.0000 KRW |
13,440.0000 KRW |
| 2024-12-31 |
13,083.7329 KRW |
751,963.0827 APT |
13,190.0000 KRW |
12,770.0000 KRW |
13,440.0000 KRW |
12,940.0000 KRW |