Identifier on UpBit: KRW-APT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-22 |
7,656.7260 KRW |
439,907.5260 APT |
7,340.0000 KRW |
7,333.0000 KRW |
8,028.0000 KRW |
7,985.0000 KRW |
2025-05-21 |
7,268.6001 KRW |
260,774.3043 APT |
7,255.0000 KRW |
7,148.0000 KRW |
7,477.0000 KRW |
7,221.0000 KRW |
2025-05-20 |
7,283.6750 KRW |
242,763.0683 APT |
7,358.0000 KRW |
7,070.0000 KRW |
7,458.0000 KRW |
7,259.0000 KRW |
2025-05-19 |
7,114.5645 KRW |
423,337.5185 APT |
7,333.0000 KRW |
6,899.0000 KRW |
7,379.0000 KRW |
7,281.0000 KRW |
2025-05-18 |
7,270.1957 KRW |
294,056.3855 APT |
7,231.0000 KRW |
7,001.0000 KRW |
7,518.0000 KRW |
7,250.0000 KRW |
2025-05-17 |
7,269.0898 KRW |
316,719.0098 APT |
7,442.0000 KRW |
7,160.0000 KRW |
7,476.0000 KRW |
7,194.0000 KRW |
2025-05-16 |
7,562.8800 KRW |
259,515.4531 APT |
7,479.0000 KRW |
7,451.0000 KRW |
7,666.0000 KRW |
7,528.0000 KRW |
2025-05-15 |
7,860.4287 KRW |
463,137.0051 APT |
8,087.0000 KRW |
7,510.0000 KRW |
8,189.0000 KRW |
7,549.0000 KRW |
2025-05-14 |
8,368.8136 KRW |
403,356.5578 APT |
8,616.0000 KRW |
8,090.0000 KRW |
8,688.0000 KRW |
8,104.0000 KRW |
2025-05-13 |
8,197.0687 KRW |
630,358.7378 APT |
8,253.0000 KRW |
7,790.0000 KRW |
8,747.0000 KRW |
8,656.0000 KRW |
2025-05-12 |
8,337.4396 KRW |
729,712.1925 APT |
8,226.0000 KRW |
7,957.0000 KRW |
8,579.0000 KRW |
8,208.0000 KRW |
2025-05-11 |
8,409.4093 KRW |
721,992.5176 APT |
8,409.0000 KRW |
8,095.0000 KRW |
8,728.0000 KRW |
8,183.0000 KRW |
2025-05-10 |
8,001.1417 KRW |
702,606.7207 APT |
7,781.0000 KRW |
7,698.0000 KRW |
8,218.0000 KRW |
8,218.0000 KRW |
2025-05-09 |
7,898.8183 KRW |
600,246.4952 APT |
7,700.0000 KRW |
7,654.0000 KRW |
8,188.0000 KRW |
7,733.0000 KRW |
2025-05-08 |
7,188.5885 KRW |
355,372.9414 APT |
6,808.0000 KRW |
6,791.0000 KRW |
7,696.0000 KRW |
7,615.0000 KRW |
2025-05-07 |
6,748.0119 KRW |
235,669.4177 APT |
6,764.0000 KRW |
6,610.0000 KRW |
6,839.0000 KRW |
6,787.0000 KRW |
2025-05-06 |
6,860.9005 KRW |
474,418.6145 APT |
7,095.0000 KRW |
6,640.0000 KRW |
7,163.0000 KRW |
6,765.0000 KRW |
2025-05-05 |
7,235.0814 KRW |
165,406.5775 APT |
7,326.0000 KRW |
7,087.0000 KRW |
7,444.0000 KRW |
7,089.0000 KRW |
2025-05-04 |
7,406.9734 KRW |
141,747.4586 APT |
7,434.0000 KRW |
7,297.0000 KRW |
7,478.0000 KRW |
7,379.0000 KRW |
2025-05-03 |
7,550.8790 KRW |
138,130.5340 APT |
7,787.0000 KRW |
7,372.0000 KRW |
7,814.0000 KRW |
7,477.0000 KRW |
2025-05-02 |
7,858.7642 KRW |
161,630.6354 APT |
7,933.0000 KRW |
7,704.0000 KRW |
8,054.0000 KRW |
7,755.0000 KRW |
2025-05-01 |
7,881.9806 KRW |
232,453.9651 APT |
7,736.0000 KRW |
7,716.0000 KRW |
8,050.0000 KRW |
7,968.0000 KRW |
2025-04-30 |
7,697.2591 KRW |
241,959.0586 APT |
7,851.0000 KRW |
7,459.0000 KRW |
7,868.0000 KRW |
7,741.0000 KRW |
2025-04-29 |
8,044.0806 KRW |
253,381.5004 APT |
7,980.0000 KRW |
7,905.0000 KRW |
8,181.0000 KRW |
7,930.0000 KRW |
2025-04-28 |
7,959.9699 KRW |
414,237.8727 APT |
7,751.0000 KRW |
7,571.0000 KRW |
8,140.0000 KRW |
7,967.0000 KRW |
2025-04-27 |
7,947.0634 KRW |
227,290.2024 APT |
8,118.0000 KRW |
7,681.0000 KRW |
8,162.0000 KRW |
7,745.0000 KRW |
2025-04-26 |
8,047.8153 KRW |
214,356.1032 APT |
8,000.0000 KRW |
7,915.0000 KRW |
8,189.0000 KRW |
8,107.0000 KRW |
2025-04-25 |
7,967.3215 KRW |
367,225.7409 APT |
7,887.0000 KRW |
7,703.0000 KRW |
8,104.0000 KRW |
7,993.0000 KRW |
2025-04-24 |
7,760.6351 KRW |
391,969.7823 APT |
7,689.0000 KRW |
7,470.0000 KRW |
8,066.0000 KRW |
7,886.0000 KRW |
2025-04-23 |
7,616.0244 KRW |
369,181.8830 APT |
7,551.0000 KRW |
7,468.0000 KRW |
7,748.0000 KRW |
7,720.0000 KRW |
2025-04-22 |
7,128.3954 KRW |
353,650.6902 APT |
7,101.0000 KRW |
6,872.0000 KRW |
7,449.0000 KRW |
7,398.0000 KRW |
2025-04-21 |
7,310.0493 KRW |
255,777.1580 APT |
7,315.0000 KRW |
7,088.0000 KRW |
7,500.0000 KRW |
7,093.0000 KRW |
2025-04-20 |
7,170.6183 KRW |
274,409.3034 APT |
7,095.0000 KRW |
7,028.0000 KRW |
7,351.0000 KRW |
7,277.0000 KRW |
2025-04-19 |
6,867.2685 KRW |
174,940.0144 APT |
6,800.0000 KRW |
6,713.0000 KRW |
7,121.0000 KRW |
7,079.0000 KRW |
2025-04-18 |
6,747.4287 KRW |
228,312.6981 APT |
6,640.0000 KRW |
6,585.0000 KRW |
6,950.0000 KRW |
6,877.0000 KRW |
2025-04-17 |
6,688.2444 KRW |
212,600.4569 APT |
6,708.0000 KRW |
6,550.0000 KRW |
6,836.0000 KRW |
6,699.0000 KRW |
2025-04-16 |
6,742.0131 KRW |
269,464.6486 APT |
6,761.0000 KRW |
6,530.0000 KRW |
6,902.0000 KRW |
6,759.0000 KRW |
2025-04-15 |
6,844.0436 KRW |
282,557.6745 APT |
6,987.0000 KRW |
6,726.0000 KRW |
7,013.0000 KRW |
6,808.0000 KRW |
2025-04-14 |
7,103.0407 KRW |
210,899.6790 APT |
7,010.0000 KRW |
6,943.0000 KRW |
7,231.0000 KRW |
7,044.0000 KRW |
2025-04-13 |
7,309.8221 KRW |
692,966.4128 APT |
7,195.0000 KRW |
6,914.0000 KRW |
7,577.0000 KRW |
6,964.0000 KRW |
2025-04-12 |
7,080.9062 KRW |
242,506.3670 APT |
6,972.0000 KRW |
6,932.0000 KRW |
7,242.0000 KRW |
7,199.0000 KRW |
2025-04-11 |
6,979.2017 KRW |
267,036.8896 APT |
6,832.0000 KRW |
6,830.0000 KRW |
7,078.0000 KRW |
6,977.0000 KRW |
2025-04-10 |
6,791.6292 KRW |
295,236.0807 APT |
6,950.0000 KRW |
6,600.0000 KRW |
6,971.0000 KRW |
6,802.0000 KRW |
2025-04-09 |
6,645.7085 KRW |
600,394.9363 APT |
6,535.0000 KRW |
6,293.0000 KRW |
7,107.0000 KRW |
6,973.0000 KRW |
2025-04-08 |
6,738.2875 KRW |
305,965.2878 APT |
6,589.0000 KRW |
6,480.0000 KRW |
7,037.0000 KRW |
6,580.0000 KRW |
2025-04-07 |
6,338.9931 KRW |
804,335.9202 APT |
6,515.0000 KRW |
5,832.0000 KRW |
6,789.0000 KRW |
6,581.0000 KRW |
2025-04-06 |
6,834.7987 KRW |
514,466.0370 APT |
7,222.0000 KRW |
6,460.0000 KRW |
7,256.0000 KRW |
6,495.0000 KRW |
2025-04-05 |
7,177.8390 KRW |
142,179.6306 APT |
7,220.0000 KRW |
7,086.0000 KRW |
7,276.0000 KRW |
7,125.0000 KRW |
2025-04-04 |
7,243.3519 KRW |
709,362.1181 APT |
7,499.0000 KRW |
7,021.0000 KRW |
7,513.0000 KRW |
7,222.0000 KRW |
2025-04-03 |
7,587.1063 KRW |
264,471.3751 APT |
7,574.0000 KRW |
7,350.0000 KRW |
7,908.0000 KRW |
7,476.0000 KRW |