Identifier on UpBit: KRW-APT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2,857.3888 KRW |
518,917.3656 APT |
2,890.0000 KRW |
2,818.0000 KRW |
2,918.0000 KRW |
2,845.0000 KRW |
| 2025-12-04 |
2,961.4421 KRW |
1,033,445.7281 APT |
3,003.0000 KRW |
2,864.0000 KRW |
3,029.0000 KRW |
2,888.0000 KRW |
| 2025-12-03 |
2,969.9447 KRW |
1,314,306.8751 APT |
2,928.0000 KRW |
2,910.0000 KRW |
3,020.0000 KRW |
2,970.0000 KRW |
| 2025-12-02 |
2,863.4469 KRW |
1,788,103.6768 APT |
2,800.0000 KRW |
2,756.0000 KRW |
2,989.0000 KRW |
2,966.0000 KRW |
| 2025-12-01 |
2,796.4890 KRW |
3,463,329.8525 APT |
2,987.0000 KRW |
2,718.0000 KRW |
2,987.0000 KRW |
2,800.0000 KRW |
| 2025-11-30 |
3,030.8520 KRW |
1,583,021.4148 APT |
3,053.0000 KRW |
3,001.0000 KRW |
3,080.0000 KRW |
3,053.0000 KRW |
| 2025-11-29 |
3,095.9985 KRW |
4,476,752.2384 APT |
3,236.0000 KRW |
2,962.0000 KRW |
3,241.0000 KRW |
3,066.0000 KRW |
| 2025-11-28 |
3,300.5374 KRW |
2,788,828.8713 APT |
3,400.0000 KRW |
3,182.0000 KRW |
3,415.0000 KRW |
3,200.0000 KRW |
| 2025-11-27 |
3,400.7391 KRW |
1,547,915.9435 APT |
3,396.0000 KRW |
3,337.0000 KRW |
3,509.0000 KRW |
3,410.0000 KRW |
| 2025-11-26 |
3,351.4931 KRW |
1,724,321.9793 APT |
3,435.0000 KRW |
3,223.0000 KRW |
3,435.0000 KRW |
3,385.0000 KRW |
| 2025-11-25 |
3,402.1267 KRW |
1,903,952.4819 APT |
3,522.0000 KRW |
3,305.0000 KRW |
3,551.0000 KRW |
3,453.0000 KRW |
| 2025-11-24 |
3,465.2086 KRW |
949,915.1843 APT |
3,555.0000 KRW |
3,385.0000 KRW |
3,608.0000 KRW |
3,536.0000 KRW |
| 2025-11-23 |
3,541.4772 KRW |
678,651.2105 APT |
3,499.0000 KRW |
3,475.0000 KRW |
3,584.0000 KRW |
3,581.0000 KRW |
| 2025-11-22 |
3,516.5812 KRW |
1,090,493.4011 APT |
3,601.0000 KRW |
3,439.0000 KRW |
3,635.0000 KRW |
3,498.0000 KRW |
| 2025-11-21 |
3,846.6414 KRW |
1,441,202.8254 APT |
4,108.0000 KRW |
3,630.0000 KRW |
4,224.0000 KRW |
3,712.0000 KRW |
| 2025-11-20 |
4,360.0579 KRW |
636,300.3955 APT |
4,300.0000 KRW |
4,119.0000 KRW |
4,549.0000 KRW |
4,262.0000 KRW |
| 2025-11-19 |
4,275.4471 KRW |
219,512.6457 APT |
4,315.0000 KRW |
4,180.0000 KRW |
4,338.0000 KRW |
4,218.0000 KRW |
| 2025-11-18 |
4,217.4541 KRW |
690,145.8310 APT |
4,110.0000 KRW |
4,046.0000 KRW |
4,382.0000 KRW |
4,344.0000 KRW |
| 2025-11-17 |
4,246.5698 KRW |
537,209.1840 APT |
4,221.0000 KRW |
4,041.0000 KRW |
4,400.0000 KRW |
4,090.0000 KRW |
| 2025-11-16 |
4,280.1057 KRW |
485,548.1934 APT |
4,416.0000 KRW |
4,127.0000 KRW |
4,465.0000 KRW |
4,229.0000 KRW |
| 2025-11-15 |
4,458.5544 KRW |
562,399.4804 APT |
4,430.0000 KRW |
4,360.0000 KRW |
4,571.0000 KRW |
4,430.0000 KRW |
| 2025-11-14 |
4,461.3290 KRW |
870,152.8709 APT |
4,505.0000 KRW |
4,283.0000 KRW |
4,750.0000 KRW |
4,693.0000 KRW |
| 2025-11-13 |
4,581.0761 KRW |
472,338.5359 APT |
4,584.0000 KRW |
4,381.0000 KRW |
4,728.0000 KRW |
4,439.0000 KRW |
| 2025-11-12 |
4,654.2081 KRW |
510,608.6136 APT |
4,642.0000 KRW |
4,544.0000 KRW |
4,789.0000 KRW |
4,586.0000 KRW |
| 2025-11-11 |
4,814.4506 KRW |
796,986.8370 APT |
4,888.0000 KRW |
4,596.0000 KRW |
4,999.0000 KRW |
4,685.0000 KRW |
| 2025-11-10 |
4,803.5007 KRW |
698,321.9377 APT |
4,799.0000 KRW |
4,667.0000 KRW |
4,926.0000 KRW |
4,773.0000 KRW |
| 2025-11-09 |
4,593.1859 KRW |
715,115.6472 APT |
4,604.0000 KRW |
4,380.0000 KRW |
4,835.0000 KRW |
4,799.0000 KRW |
| 2025-11-08 |
4,650.8924 KRW |
1,098,148.8614 APT |
4,729.0000 KRW |
4,454.0000 KRW |
4,845.0000 KRW |
4,590.0000 KRW |
| 2025-11-07 |
4,531.6263 KRW |
5,707,996.3169 APT |
4,101.0000 KRW |
4,084.0000 KRW |
4,734.0000 KRW |
4,405.0000 KRW |
| 2025-11-06 |
3,992.6856 KRW |
801,679.1100 APT |
4,022.0000 KRW |
3,895.0000 KRW |
4,115.0000 KRW |
4,079.0000 KRW |
| 2025-11-05 |
3,835.6763 KRW |
1,430,634.2143 APT |
3,860.0000 KRW |
3,583.0000 KRW |
4,050.0000 KRW |
4,038.0000 KRW |
| 2025-11-04 |
3,954.2428 KRW |
3,121,061.9453 APT |
4,150.0000 KRW |
3,577.0000 KRW |
4,262.0000 KRW |
3,852.0000 KRW |
| 2025-11-03 |
4,554.6769 KRW |
1,984,024.2662 APT |
5,005.0000 KRW |
4,142.0000 KRW |
5,015.0000 KRW |
4,172.0000 KRW |
| 2025-11-02 |
4,965.3547 KRW |
451,245.6002 APT |
4,961.0000 KRW |
4,841.0000 KRW |
5,090.0000 KRW |
4,919.0000 KRW |
| 2025-11-01 |
4,905.1662 KRW |
393,716.5141 APT |
4,883.0000 KRW |
4,823.0000 KRW |
4,971.0000 KRW |
4,958.0000 KRW |
| 2025-10-31 |
4,854.9122 KRW |
511,613.5114 APT |
4,858.0000 KRW |
4,792.0000 KRW |
4,937.0000 KRW |
4,822.0000 KRW |
| 2025-10-30 |
4,960.5402 KRW |
1,167,830.0287 APT |
5,090.0000 KRW |
4,670.0000 KRW |
5,160.0000 KRW |
4,800.0000 KRW |
| 2025-10-29 |
5,036.7152 KRW |
602,654.2891 APT |
5,000.0000 KRW |
4,951.0000 KRW |
5,235.0000 KRW |
5,170.0000 KRW |
| 2025-10-28 |
5,087.7883 KRW |
598,305.5724 APT |
5,110.0000 KRW |
4,940.0000 KRW |
5,195.0000 KRW |
4,983.0000 KRW |
| 2025-10-27 |
5,223.7944 KRW |
701,005.8742 APT |
5,310.0000 KRW |
5,055.0000 KRW |
5,385.0000 KRW |
5,145.0000 KRW |
| 2025-10-26 |
5,135.6230 KRW |
1,536,860.9017 APT |
4,935.0000 KRW |
4,895.0000 KRW |
5,370.0000 KRW |
5,300.0000 KRW |
| 2025-10-25 |
4,911.9647 KRW |
923,638.7237 APT |
4,934.0000 KRW |
4,850.0000 KRW |
5,150.0000 KRW |
4,929.0000 KRW |
| 2025-10-24 |
4,846.3340 KRW |
1,125,589.9618 APT |
4,884.0000 KRW |
4,761.0000 KRW |
4,940.0000 KRW |
4,904.0000 KRW |
| 2025-10-23 |
4,860.9208 KRW |
747,056.9065 APT |
4,837.0000 KRW |
4,793.0000 KRW |
4,974.0000 KRW |
4,924.0000 KRW |
| 2025-10-22 |
4,951.4945 KRW |
1,942,896.1108 APT |
4,852.0000 KRW |
4,735.0000 KRW |
5,115.0000 KRW |
4,815.0000 KRW |
| 2025-10-21 |
4,839.4173 KRW |
1,326,775.3996 APT |
4,896.0000 KRW |
4,698.0000 KRW |
5,035.0000 KRW |
4,864.0000 KRW |
| 2025-10-20 |
4,913.4974 KRW |
1,305,865.1967 APT |
4,854.0000 KRW |
4,762.0000 KRW |
5,040.0000 KRW |
4,900.0000 KRW |
| 2025-10-19 |
4,853.9757 KRW |
1,156,354.9982 APT |
4,896.0000 KRW |
4,750.0000 KRW |
4,932.0000 KRW |
4,850.0000 KRW |
| 2025-10-18 |
4,841.7884 KRW |
847,948.9980 APT |
4,910.0000 KRW |
4,769.0000 KRW |
4,959.0000 KRW |
4,877.0000 KRW |
| 2025-10-17 |
4,799.4477 KRW |
3,226,901.9477 APT |
5,050.0000 KRW |
4,561.0000 KRW |
5,105.0000 KRW |
4,910.0000 KRW |