Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
10.1064 KRW |
80,269,161.7212 AHT |
10.1000 KRW |
10.0200 KRW |
10.2100 KRW |
10.1900 KRW |
| 2024-05-16 |
10.1454 KRW |
262,036,892.2508 AHT |
10.2700 KRW |
10.0400 KRW |
10.3000 KRW |
10.0800 KRW |
| 2024-05-15 |
10.2856 KRW |
2,305,914,675.1072 AHT |
9.8960 KRW |
9.8000 KRW |
10.6700 KRW |
10.2500 KRW |
| 2024-05-14 |
10.0692 KRW |
955,914,534.2495 AHT |
9.7270 KRW |
9.7040 KRW |
10.3100 KRW |
9.8010 KRW |
| 2024-05-13 |
9.6333 KRW |
173,738,611.6133 AHT |
9.8510 KRW |
9.4050 KRW |
9.8990 KRW |
9.7650 KRW |
| 2024-05-12 |
9.9430 KRW |
67,651,000.3659 AHT |
9.9190 KRW |
9.8250 KRW |
10.0400 KRW |
9.8850 KRW |
| 2024-05-11 |
9.9226 KRW |
99,426,884.0595 AHT |
9.9430 KRW |
9.8000 KRW |
10.0300 KRW |
9.9600 KRW |
| 2024-05-10 |
10.0639 KRW |
159,862,699.6033 AHT |
10.1100 KRW |
9.8710 KRW |
10.2100 KRW |
9.9430 KRW |
| 2024-05-09 |
9.9892 KRW |
160,299,961.0034 AHT |
9.9790 KRW |
9.8410 KRW |
10.1400 KRW |
10.1200 KRW |
| 2024-05-08 |
10.1897 KRW |
317,168,316.0873 AHT |
10.2000 KRW |
9.9300 KRW |
10.4500 KRW |
9.9300 KRW |
| 2024-05-07 |
10.3034 KRW |
181,877,293.5028 AHT |
10.3000 KRW |
10.2200 KRW |
10.4500 KRW |
10.2200 KRW |
| 2024-05-06 |
10.4028 KRW |
553,726,780.4347 AHT |
10.5800 KRW |
10.1800 KRW |
10.8500 KRW |
10.3000 KRW |
| 2024-05-05 |
10.5176 KRW |
282,375,334.4320 AHT |
10.7600 KRW |
10.3300 KRW |
10.8100 KRW |
10.5500 KRW |
| 2024-05-04 |
10.9394 KRW |
1,502,615,432.8695 AHT |
10.6800 KRW |
10.5300 KRW |
11.3200 KRW |
10.8000 KRW |
| 2024-05-03 |
10.7097 KRW |
6,507,561,221.3046 AHT |
9.7790 KRW |
9.7700 KRW |
11.3700 KRW |
10.8100 KRW |
| 2024-05-02 |
10.0144 KRW |
1,084,494,402.6911 AHT |
9.8500 KRW |
9.6600 KRW |
10.4000 KRW |
9.9780 KRW |
| 2024-05-01 |
9.5063 KRW |
216,734,542.3450 AHT |
9.8110 KRW |
9.1000 KRW |
10.0000 KRW |
9.8500 KRW |
| 2024-04-30 |
9.9791 KRW |
206,660,868.2276 AHT |
10.3700 KRW |
9.6460 KRW |
10.4400 KRW |
9.8210 KRW |
| 2024-04-29 |
10.3226 KRW |
158,886,179.6220 AHT |
10.4400 KRW |
10.1100 KRW |
10.6400 KRW |
10.4100 KRW |
| 2024-04-28 |
10.5953 KRW |
100,909,606.2164 AHT |
10.6300 KRW |
10.4300 KRW |
10.7600 KRW |
10.4300 KRW |
| 2024-04-27 |
10.4501 KRW |
193,464,356.6642 AHT |
10.4200 KRW |
10.1900 KRW |
10.8300 KRW |
10.6800 KRW |
| 2024-04-26 |
10.4134 KRW |
133,828,214.9141 AHT |
10.6100 KRW |
10.2700 KRW |
10.6400 KRW |
10.4200 KRW |
| 2024-04-25 |
10.5461 KRW |
252,999,028.7165 AHT |
10.9400 KRW |
10.3100 KRW |
10.9800 KRW |
10.6400 KRW |
| 2024-04-24 |
11.3000 KRW |
301,662,077.4769 AHT |
11.4300 KRW |
10.9300 KRW |
11.6500 KRW |
10.9400 KRW |
| 2024-04-23 |
11.2089 KRW |
275,631,257.8758 AHT |
11.2100 KRW |
10.9300 KRW |
11.5000 KRW |
11.4100 KRW |
| 2024-04-22 |
11.0673 KRW |
133,143,588.9913 AHT |
10.9400 KRW |
10.8800 KRW |
11.2400 KRW |
11.2400 KRW |
| 2024-04-21 |
11.1441 KRW |
387,806,397.2902 AHT |
10.8500 KRW |
10.8000 KRW |
11.4000 KRW |
11.0300 KRW |
| 2024-04-20 |
10.8216 KRW |
783,795,893.3504 AHT |
10.2300 KRW |
10.2100 KRW |
11.2000 KRW |
10.8400 KRW |
| 2024-04-19 |
10.2275 KRW |
541,110,674.0007 AHT |
10.3800 KRW |
9.5950 KRW |
10.6800 KRW |
10.2600 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 |