Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
13.1236 KRW |
421,827,154.1845 AHT |
12.8000 KRW |
12.7000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2022-02-04 |
12.0964 KRW |
304,688,947.3477 AHT |
12.1000 KRW |
11.7000 KRW |
12.7000 KRW |
12.6000 KRW |
| 2022-02-03 |
11.8110 KRW |
733,371,453.3049 AHT |
11.4000 KRW |
11.0000 KRW |
12.3000 KRW |
11.9000 KRW |
| 2022-02-02 |
11.2381 KRW |
336,331,409.5921 AHT |
10.9000 KRW |
10.8000 KRW |
11.7000 KRW |
11.3000 KRW |
| 2022-02-01 |
10.9012 KRW |
61,702,159.1567 AHT |
10.8000 KRW |
10.7000 KRW |
11.0000 KRW |
11.0000 KRW |
| 2022-01-31 |
10.7735 KRW |
165,663,484.5297 AHT |
10.9000 KRW |
10.5000 KRW |
11.1000 KRW |
10.9000 KRW |
| 2022-01-30 |
11.0972 KRW |
161,846,262.3446 AHT |
11.1000 KRW |
10.8000 KRW |
11.5000 KRW |
10.9000 KRW |
| 2022-01-29 |
10.9731 KRW |
212,393,881.1722 AHT |
10.8000 KRW |
10.8000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2022-01-28 |
10.6691 KRW |
182,193,468.2770 AHT |
10.5000 KRW |
10.5000 KRW |
10.9000 KRW |
10.8000 KRW |
| 2022-01-27 |
10.4217 KRW |
157,511,718.1285 AHT |
10.3000 KRW |
10.1000 KRW |
10.8000 KRW |
10.5000 KRW |
| 2022-01-26 |
10.4410 KRW |
630,326,762.1804 AHT |
10.1000 KRW |
9.7400 KRW |
11.5000 KRW |
10.3000 KRW |
| 2022-01-25 |
9.7731 KRW |
98,964,304.6440 AHT |
10.1000 KRW |
9.4500 KRW |
10.1000 KRW |
9.9300 KRW |
| 2022-01-24 |
9.6199 KRW |
157,545,892.3125 AHT |
10.3000 KRW |
9.0300 KRW |
10.4000 KRW |
9.9500 KRW |
| 2022-01-23 |
10.1788 KRW |
98,275,459.2915 AHT |
9.9800 KRW |
9.9300 KRW |
10.6000 KRW |
10.1000 KRW |
| 2022-01-22 |
10.5019 KRW |
436,450,927.9978 AHT |
10.8000 KRW |
9.0000 KRW |
11.6000 KRW |
9.7700 KRW |
| 2022-01-21 |
11.5712 KRW |
213,631,033.1194 AHT |
12.2000 KRW |
10.8000 KRW |
12.3000 KRW |
10.9000 KRW |
| 2022-01-20 |
12.6064 KRW |
125,257,050.4911 AHT |
12.5000 KRW |
12.0000 KRW |
13.0000 KRW |
12.2000 KRW |
| 2022-01-19 |
12.6526 KRW |
238,333,262.2759 AHT |
13.2000 KRW |
12.1000 KRW |
13.3000 KRW |
12.6000 KRW |
| 2022-01-18 |
13.5014 KRW |
522,117,027.0173 AHT |
13.9000 KRW |
12.8000 KRW |
14.2000 KRW |
13.3000 KRW |
| 2022-01-17 |
14.0974 KRW |
70,068,422.2030 AHT |
14.5000 KRW |
13.8000 KRW |
14.6000 KRW |
13.9000 KRW |
| 2022-01-16 |
14.4388 KRW |
48,162,156.2138 AHT |
14.6000 KRW |
14.3000 KRW |
14.6000 KRW |
14.5000 KRW |
| 2022-01-15 |
14.3661 KRW |
54,357,160.7999 AHT |
14.4000 KRW |
14.2000 KRW |
14.6000 KRW |
14.5000 KRW |
| 2022-01-14 |
14.3557 KRW |
134,593,992.1100 AHT |
14.3000 KRW |
13.9000 KRW |
14.9000 KRW |
14.4000 KRW |
| 2022-01-13 |
14.6919 KRW |
385,340,843.7521 AHT |
14.2000 KRW |
14.2000 KRW |
15.2000 KRW |
14.4000 KRW |
| 2022-01-12 |
13.9849 KRW |
257,766,972.0029 AHT |
13.9000 KRW |
13.4000 KRW |
14.4000 KRW |
14.3000 KRW |
| 2022-01-11 |
13.1951 KRW |
169,908,728.1103 AHT |
13.4000 KRW |
12.8000 KRW |
13.9000 KRW |
13.9000 KRW |
| 2022-01-10 |
13.3930 KRW |
192,312,153.6768 AHT |
14.2000 KRW |
12.3000 KRW |
14.4000 KRW |
13.2000 KRW |
| 2022-01-09 |
13.9958 KRW |
88,542,944.4816 AHT |
14.0000 KRW |
13.6000 KRW |
14.4000 KRW |
14.0000 KRW |
| 2022-01-08 |
14.1545 KRW |
73,678,521.3620 AHT |
14.2000 KRW |
13.5000 KRW |
14.6000 KRW |
14.1000 KRW |
| 2022-01-07 |
14.4123 KRW |
145,210,527.1181 AHT |
15.1000 KRW |
14.0000 KRW |
15.1000 KRW |
14.2000 KRW |
| 2022-01-06 |
15.3526 KRW |
443,533,426.7869 AHT |
14.8000 KRW |
14.6000 KRW |
16.7000 KRW |
15.0000 KRW |
| 2022-01-05 |
15.9810 KRW |
316,090,593.1159 AHT |
16.0000 KRW |
14.3000 KRW |
16.8000 KRW |
14.8000 KRW |
| 2022-01-04 |
16.3709 KRW |
447,646,629.5894 AHT |
16.9000 KRW |
15.3000 KRW |
17.7000 KRW |
16.0000 KRW |
| 2022-01-03 |
16.7086 KRW |
590,835,858.7559 AHT |
16.0000 KRW |
15.7000 KRW |
17.3000 KRW |
16.6000 KRW |
| 2022-01-02 |
16.0065 KRW |
546,757,748.3526 AHT |
14.8000 KRW |
14.7000 KRW |
17.2000 KRW |
15.8000 KRW |
| 2022-01-01 |
14.7241 KRW |
47,337,965.4458 AHT |
14.6000 KRW |
14.6000 KRW |
14.9000 KRW |
14.7000 KRW |
| 2021-12-31 |
14.7134 KRW |
164,715,293.5720 AHT |
14.6000 KRW |
14.4000 KRW |
15.3000 KRW |
14.7000 KRW |
| 2021-12-30 |
14.5000 KRW |
148,329,442.9144 AHT |
14.6000 KRW |
14.1000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2021-12-29 |
14.6991 KRW |
192,450,374.0984 AHT |
15.0000 KRW |
14.2000 KRW |
15.2000 KRW |
14.4000 KRW |
| 2021-12-28 |
16.6567 KRW |
1,297,803,522.6206 AHT |
16.5000 KRW |
14.4000 KRW |
17.9000 KRW |
15.1000 KRW |
| 2021-12-27 |
16.3532 KRW |
134,247,860.0345 AHT |
16.5000 KRW |
16.1000 KRW |
16.6000 KRW |
16.5000 KRW |
| 2021-12-26 |
16.6527 KRW |
225,732,304.8833 AHT |
16.6000 KRW |
16.1000 KRW |
17.2000 KRW |
16.6000 KRW |
| 2021-12-25 |
16.8599 KRW |
327,616,499.6006 AHT |
16.5000 KRW |
16.2000 KRW |
17.4000 KRW |
16.6000 KRW |
| 2021-12-24 |
16.9297 KRW |
673,618,407.1105 AHT |
16.3000 KRW |
16.2000 KRW |
17.6000 KRW |
16.4000 KRW |
| 2021-12-23 |
15.9453 KRW |
1,142,999,881.3824 AHT |
15.1000 KRW |
14.9000 KRW |
16.8000 KRW |
16.3000 KRW |
| 2021-12-22 |
14.9276 KRW |
79,693,366.8244 AHT |
14.7000 KRW |
14.7000 KRW |
15.2000 KRW |
15.0000 KRW |
| 2021-12-21 |
14.6359 KRW |
130,167,692.9648 AHT |
14.4000 KRW |
14.3000 KRW |
15.0000 KRW |
14.9000 KRW |
| 2021-12-20 |
14.4282 KRW |
115,874,604.2104 AHT |
15.1000 KRW |
13.8000 KRW |
15.1000 KRW |
14.4000 KRW |
| 2021-12-19 |
15.4013 KRW |
124,720,234.3457 AHT |
15.2000 KRW |
15.1000 KRW |
15.8000 KRW |
15.2000 KRW |
| 2021-12-18 |
15.0505 KRW |
67,682,775.2315 AHT |
15.1000 KRW |
14.8000 KRW |
15.3000 KRW |
15.1000 KRW |