Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
10.2237 KRW |
524,901,344.1472 AHT |
10.3800 KRW |
9.5950 KRW |
10.6800 KRW |
10.3700 KRW |
| 2024-04-18 |
10.0694 KRW |
197,849,587.7935 AHT |
10.1200 KRW |
9.8500 KRW |
10.3500 KRW |
10.2900 KRW |
| 2024-04-17 |
10.2543 KRW |
176,318,725.1335 AHT |
10.4500 KRW |
10.0300 KRW |
10.5800 KRW |
10.2000 KRW |
| 2024-04-16 |
10.4185 KRW |
319,779,994.8092 AHT |
10.6900 KRW |
10.0700 KRW |
10.9900 KRW |
10.5000 KRW |
| 2024-04-15 |
10.8134 KRW |
390,321,306.6097 AHT |
10.9800 KRW |
10.3900 KRW |
11.1600 KRW |
10.6500 KRW |
| 2024-04-14 |
10.6158 KRW |
294,133,410.5712 AHT |
10.4900 KRW |
10.1300 KRW |
11.0000 KRW |
10.8900 KRW |
| 2024-04-13 |
11.1556 KRW |
381,878,710.9398 AHT |
12.0300 KRW |
10.0000 KRW |
12.0300 KRW |
10.2700 KRW |
| 2024-04-12 |
12.3768 KRW |
485,631,602.9841 AHT |
12.7200 KRW |
11.6100 KRW |
12.8400 KRW |
11.8800 KRW |
| 2024-04-11 |
12.7671 KRW |
399,151,467.3564 AHT |
12.7500 KRW |
12.5000 KRW |
13.2300 KRW |
12.7200 KRW |
| 2024-04-10 |
12.7307 KRW |
335,392,770.3798 AHT |
12.9200 KRW |
12.3600 KRW |
13.0400 KRW |
12.8300 KRW |
| 2024-04-09 |
13.5132 KRW |
1,690,570,249.1143 AHT |
13.1300 KRW |
12.8400 KRW |
13.9900 KRW |
12.8900 KRW |
| 2024-04-08 |
12.9625 KRW |
383,756,941.5890 AHT |
12.8700 KRW |
12.6200 KRW |
13.2400 KRW |
13.1800 KRW |
| 2024-04-07 |
12.8961 KRW |
106,167,685.9484 AHT |
12.9600 KRW |
12.8100 KRW |
13.0400 KRW |
12.8500 KRW |
| 2024-04-06 |
12.8409 KRW |
188,650,668.7575 AHT |
12.9900 KRW |
12.6000 KRW |
13.1100 KRW |
13.0000 KRW |
| 2024-04-05 |
12.6664 KRW |
180,449,319.0923 AHT |
12.7700 KRW |
12.3500 KRW |
12.9200 KRW |
12.9000 KRW |
| 2024-04-04 |
12.5346 KRW |
148,589,007.2907 AHT |
12.4300 KRW |
12.0900 KRW |
12.8800 KRW |
12.7100 KRW |
| 2024-04-03 |
12.4842 KRW |
266,401,676.3842 AHT |
12.4600 KRW |
12.0600 KRW |
12.8000 KRW |
12.4600 KRW |
| 2024-04-02 |
12.4649 KRW |
291,698,463.0430 AHT |
13.1100 KRW |
12.1700 KRW |
13.1600 KRW |
12.6100 KRW |
| 2024-04-01 |
13.2021 KRW |
350,503,037.4884 AHT |
13.8000 KRW |
12.7700 KRW |
13.8000 KRW |
13.1400 KRW |
| 2024-03-31 |
13.7081 KRW |
150,847,376.0722 AHT |
13.7500 KRW |
13.6100 KRW |
13.8400 KRW |
13.7600 KRW |
| 2024-03-30 |
13.8400 KRW |
180,840,880.6555 AHT |
13.9300 KRW |
13.6800 KRW |
14.1800 KRW |
13.7600 KRW |
| 2024-03-29 |
13.7963 KRW |
257,842,515.3974 AHT |
14.1400 KRW |
13.5900 KRW |
14.1400 KRW |
13.8400 KRW |
| 2024-03-28 |
13.8570 KRW |
355,924,972.0039 AHT |
14.1200 KRW |
13.5300 KRW |
14.1200 KRW |
14.0800 KRW |
| 2024-03-27 |
14.5043 KRW |
1,213,282,921.0769 AHT |
14.5500 KRW |
13.6500 KRW |
15.2300 KRW |
14.1900 KRW |
| 2024-03-26 |
14.2263 KRW |
676,388,663.7606 AHT |
13.8500 KRW |
13.8000 KRW |
14.5400 KRW |
14.5200 KRW |
| 2024-03-25 |
13.5406 KRW |
325,486,869.8419 AHT |
13.4800 KRW |
13.3200 KRW |
13.8800 KRW |
13.7900 KRW |
| 2024-03-24 |
13.3995 KRW |
530,539,358.9809 AHT |
13.1900 KRW |
13.1300 KRW |
13.6900 KRW |
13.4500 KRW |
| 2024-03-23 |
13.2082 KRW |
389,090,313.1990 AHT |
12.9900 KRW |
12.9100 KRW |
13.5100 KRW |
13.3100 KRW |
| 2024-03-22 |
13.0289 KRW |
398,552,543.5673 AHT |
13.4700 KRW |
12.6200 KRW |
13.4800 KRW |
12.9700 KRW |
| 2024-03-21 |
13.4898 KRW |
845,063,808.3104 AHT |
13.1600 KRW |
13.1500 KRW |
13.9400 KRW |
13.4400 KRW |
| 2024-03-20 |
12.5055 KRW |
574,684,012.5253 AHT |
12.3500 KRW |
11.7100 KRW |
13.2700 KRW |
13.1500 KRW |
| 2024-03-19 |
12.7283 KRW |
646,060,604.2887 AHT |
13.3000 KRW |
11.9900 KRW |
13.8200 KRW |
12.4200 KRW |
| 2024-03-18 |
13.6884 KRW |
368,629,760.7815 AHT |
14.1200 KRW |
13.1700 KRW |
14.1200 KRW |
13.4300 KRW |
| 2024-03-17 |
13.3901 KRW |
809,182,984.9076 AHT |
13.9000 KRW |
12.7100 KRW |
14.1500 KRW |
14.0600 KRW |
| 2024-03-16 |
14.8116 KRW |
903,555,695.5274 AHT |
15.1900 KRW |
13.9700 KRW |
15.8900 KRW |
14.0600 KRW |
| 2024-03-15 |
16.0620 KRW |
4,345,252,724.0520 AHT |
16.1200 KRW |
13.7000 KRW |
17.3200 KRW |
15.1200 KRW |
| 2024-03-14 |
15.6900 KRW |
970,428,532.7874 AHT |
16.0700 KRW |
14.7800 KRW |
16.2800 KRW |
15.9600 KRW |
| 2024-03-13 |
16.0214 KRW |
1,246,292,168.4310 AHT |
15.8600 KRW |
15.5700 KRW |
16.4300 KRW |
16.0600 KRW |
| 2024-03-12 |
15.5689 KRW |
794,000,580.2840 AHT |
15.9000 KRW |
15.2000 KRW |
16.0600 KRW |
15.5500 KRW |
| 2024-03-11 |
15.4652 KRW |
2,033,134,249.2893 AHT |
16.0700 KRW |
14.8000 KRW |
16.2200 KRW |
15.7100 KRW |
| 2024-03-10 |
17.4938 KRW |
20,720,241,097.6160 AHT |
15.2500 KRW |
14.7700 KRW |
19.3400 KRW |
16.1600 KRW |
| 2024-03-09 |
14.1871 KRW |
2,326,202,968.4854 AHT |
13.5300 KRW |
13.4400 KRW |
14.7900 KRW |
14.2900 KRW |
| 2024-03-08 |
13.6875 KRW |
961,986,792.4634 AHT |
13.7400 KRW |
13.0300 KRW |
14.0900 KRW |
13.5500 KRW |
| 2024-03-07 |
13.4702 KRW |
782,567,502.7632 AHT |
13.4300 KRW |
13.2000 KRW |
13.8200 KRW |
13.8100 KRW |
| 2024-03-06 |
13.1212 KRW |
2,193,227,485.4617 AHT |
12.8100 KRW |
12.2000 KRW |
13.8600 KRW |
13.4600 KRW |
| 2024-03-05 |
13.1625 KRW |
1,123,870,008.3239 AHT |
13.6000 KRW |
12.3400 KRW |
13.6700 KRW |
12.5400 KRW |
| 2024-03-04 |
13.3516 KRW |
860,792,959.8886 AHT |
13.3000 KRW |
13.0000 KRW |
13.7500 KRW |
13.5500 KRW |
| 2024-03-03 |
13.1400 KRW |
1,050,790,138.5263 AHT |
13.6200 KRW |
12.3600 KRW |
13.9300 KRW |
13.2400 KRW |
| 2024-03-02 |
13.6313 KRW |
1,200,849,698.5681 AHT |
14.5300 KRW |
13.3000 KRW |
14.5300 KRW |
13.6700 KRW |
| 2024-03-01 |
13.6182 KRW |
5,856,349,571.6970 AHT |
12.4300 KRW |
12.4200 KRW |
14.6800 KRW |
14.3800 KRW |