Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-02 |
4.3275 KRW |
2,772,231,490.7753 AHT |
4.0100 KRW |
3.9700 KRW |
4.6700 KRW |
4.4400 KRW |
| 2021-02-01 |
3.9648 KRW |
167,315,761.0901 AHT |
4.0600 KRW |
3.9000 KRW |
4.0700 KRW |
3.9900 KRW |
| 2021-01-31 |
4.0597 KRW |
95,789,297.0164 AHT |
4.1400 KRW |
4.0000 KRW |
4.1500 KRW |
4.0200 KRW |
| 2021-01-30 |
4.1583 KRW |
208,703,731.7285 AHT |
4.2500 KRW |
4.0700 KRW |
4.3200 KRW |
4.1200 KRW |
| 2021-01-29 |
4.2267 KRW |
469,762,692.2902 AHT |
4.1600 KRW |
4.0400 KRW |
4.3500 KRW |
4.2300 KRW |
| 2021-01-28 |
4.0857 KRW |
209,308,266.5969 AHT |
3.9700 KRW |
3.8500 KRW |
4.2500 KRW |
4.1600 KRW |
| 2021-01-27 |
4.0405 KRW |
117,620,386.0414 AHT |
4.2600 KRW |
3.8600 KRW |
4.2600 KRW |
3.9900 KRW |
| 2021-01-26 |
4.2116 KRW |
166,228,620.3675 AHT |
4.2800 KRW |
4.1000 KRW |
4.3800 KRW |
4.2200 KRW |
| 2021-01-25 |
4.3025 KRW |
218,077,126.1122 AHT |
4.2700 KRW |
4.1600 KRW |
4.4100 KRW |
4.3000 KRW |
| 2021-01-24 |
4.2847 KRW |
115,573,336.8776 AHT |
4.2600 KRW |
4.2000 KRW |
4.3600 KRW |
4.2000 KRW |
| 2021-01-23 |
4.2447 KRW |
94,867,573.2416 AHT |
4.3200 KRW |
4.1000 KRW |
4.3800 KRW |
4.2400 KRW |
| 2021-01-22 |
4.1664 KRW |
331,006,322.8027 AHT |
4.2000 KRW |
3.9000 KRW |
4.4200 KRW |
4.3200 KRW |
| 2021-01-21 |
4.4095 KRW |
324,007,016.5478 AHT |
4.7000 KRW |
4.1500 KRW |
4.7500 KRW |
4.2300 KRW |
| 2021-01-20 |
4.6090 KRW |
279,496,598.7257 AHT |
4.7700 KRW |
4.4300 KRW |
4.8500 KRW |
4.6000 KRW |
| 2021-01-19 |
4.7091 KRW |
487,183,924.8919 AHT |
4.6600 KRW |
4.5800 KRW |
4.8400 KRW |
4.7800 KRW |
| 2021-01-18 |
4.5859 KRW |
172,357,602.9617 AHT |
4.7300 KRW |
4.5000 KRW |
4.7300 KRW |
4.5900 KRW |
| 2021-01-17 |
4.5892 KRW |
242,267,110.8614 AHT |
4.7700 KRW |
4.3800 KRW |
4.7700 KRW |
4.6500 KRW |
| 2021-01-16 |
4.6022 KRW |
533,388,477.1021 AHT |
4.6200 KRW |
4.4400 KRW |
4.7700 KRW |
4.7400 KRW |
| 2021-01-15 |
4.5545 KRW |
853,546,071.1180 AHT |
4.7000 KRW |
4.2700 KRW |
4.9500 KRW |
4.4000 KRW |
| 2021-01-14 |
4.7354 KRW |
1,995,998,978.7946 AHT |
4.3900 KRW |
4.3800 KRW |
5.0000 KRW |
4.6800 KRW |
| 2021-01-13 |
4.2073 KRW |
61,558,685.8545 AHT |
4.2800 KRW |
4.0900 KRW |
4.3200 KRW |
4.2900 KRW |
| 2021-01-12 |
4.2346 KRW |
328,338,922.2080 AHT |
4.1500 KRW |
4.0100 KRW |
4.4400 KRW |
4.2800 KRW |
| 2021-01-11 |
4.3580 KRW |
363,963,064.0809 AHT |
4.6700 KRW |
3.8400 KRW |
4.9000 KRW |
4.1200 KRW |
| 2021-01-10 |
4.6639 KRW |
525,377,927.1430 AHT |
4.8400 KRW |
4.3400 KRW |
4.9300 KRW |
4.6300 KRW |
| 2021-01-09 |
4.8771 KRW |
1,056,787,113.1613 AHT |
4.6900 KRW |
4.6700 KRW |
5.1100 KRW |
4.8600 KRW |
| 2021-01-08 |
4.5329 KRW |
671,648,561.1574 AHT |
4.5000 KRW |
4.2100 KRW |
4.7100 KRW |
4.6800 KRW |
| 2021-01-07 |
4.5183 KRW |
411,912,274.5012 AHT |
4.6300 KRW |
4.4000 KRW |
4.7600 KRW |
4.4300 KRW |
| 2021-01-06 |
4.5878 KRW |
516,381,229.5581 AHT |
4.5200 KRW |
4.4200 KRW |
4.7700 KRW |
4.6500 KRW |
| 2021-01-05 |
4.4804 KRW |
1,199,200,517.1468 AHT |
4.3000 KRW |
4.1100 KRW |
4.7400 KRW |
4.5300 KRW |
| 2021-01-04 |
4.2626 KRW |
364,851,996.2824 AHT |
4.5500 KRW |
3.9100 KRW |
4.6000 KRW |
4.2500 KRW |
| 2021-01-03 |
4.6305 KRW |
2,053,080,865.2409 AHT |
4.3500 KRW |
4.3100 KRW |
5.0400 KRW |
4.4700 KRW |
| 2021-01-02 |
4.4661 KRW |
600,944,434.1851 AHT |
4.5900 KRW |
4.1400 KRW |
4.7800 KRW |
4.2600 KRW |
| 2021-01-01 |
4.4265 KRW |
1,230,030,362.6973 AHT |
4.3200 KRW |
4.1600 KRW |
4.7500 KRW |
4.6000 KRW |
| 2020-12-31 |
4.3528 KRW |
1,725,251,272.2537 AHT |
4.0500 KRW |
3.9400 KRW |
4.8500 KRW |
4.3100 KRW |
| 2020-12-30 |
4.1887 KRW |
2,393,167,811.9313 AHT |
3.8100 KRW |
3.7300 KRW |
4.5300 KRW |
4.0300 KRW |
| 2020-12-29 |
3.8550 KRW |
352,839,588.1645 AHT |
3.9400 KRW |
3.6800 KRW |
4.0600 KRW |
3.8300 KRW |
| 2020-12-28 |
3.9126 KRW |
369,588,599.4914 AHT |
3.9800 KRW |
3.8000 KRW |
4.0900 KRW |
3.8900 KRW |
| 2020-12-27 |
4.4190 KRW |
5,139,225,200.5832 AHT |
3.7300 KRW |
3.6600 KRW |
5.3900 KRW |
3.9700 KRW |
| 2020-12-26 |
3.6414 KRW |
33,270,557.8626 AHT |
3.7200 KRW |
3.5600 KRW |
3.7500 KRW |
3.7400 KRW |
| 2020-12-25 |
3.6703 KRW |
47,462,070.4470 AHT |
3.6700 KRW |
3.5300 KRW |
3.7600 KRW |
3.6800 KRW |
| 2020-12-24 |
3.5337 KRW |
62,009,088.2279 AHT |
3.5100 KRW |
3.4000 KRW |
3.6800 KRW |
3.6600 KRW |
| 2020-12-23 |
3.7247 KRW |
200,013,668.5329 AHT |
4.0900 KRW |
3.4200 KRW |
4.0900 KRW |
3.5200 KRW |
| 2020-12-22 |
3.9082 KRW |
95,455,697.5050 AHT |
3.8900 KRW |
3.7800 KRW |
4.0600 KRW |
4.0600 KRW |
| 2020-12-21 |
3.9211 KRW |
238,157,488.1702 AHT |
4.1800 KRW |
3.7100 KRW |
4.2200 KRW |
3.8900 KRW |
| 2020-12-20 |
4.3353 KRW |
803,979,224.1167 AHT |
4.1300 KRW |
4.0500 KRW |
4.5900 KRW |
4.1900 KRW |
| 2020-12-19 |
4.0808 KRW |
312,714,134.8489 AHT |
4.0200 KRW |
3.9200 KRW |
4.2400 KRW |
4.1000 KRW |
| 2020-12-18 |
3.8816 KRW |
234,036,612.9427 AHT |
3.9400 KRW |
3.7500 KRW |
4.0600 KRW |
3.9600 KRW |
| 2020-12-17 |
4.0591 KRW |
1,261,618,039.4921 AHT |
3.7400 KRW |
3.7200 KRW |
4.4900 KRW |
3.9600 KRW |
| 2020-12-16 |
3.7002 KRW |
189,782,998.8318 AHT |
3.6400 KRW |
3.5300 KRW |
3.9700 KRW |
3.7000 KRW |
| 2020-12-15 |
3.6195 KRW |
47,688,337.4547 AHT |
3.7000 KRW |
3.5700 KRW |
3.7000 KRW |
3.6400 KRW |