Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
15.1432 KRW |
235,943,942.1834 AHT |
14.8000 KRW |
14.8000 KRW |
15.6000 KRW |
15.1000 KRW |
| 2021-12-16 |
14.9489 KRW |
119,344,362.1585 AHT |
14.8000 KRW |
14.6000 KRW |
15.3000 KRW |
14.8000 KRW |
| 2021-12-15 |
14.2109 KRW |
218,053,148.0850 AHT |
14.1000 KRW |
13.4000 KRW |
15.6000 KRW |
14.8000 KRW |
| 2021-12-14 |
13.6269 KRW |
291,429,965.7445 AHT |
14.2000 KRW |
12.8000 KRW |
14.4000 KRW |
14.1000 KRW |
| 2021-12-13 |
15.0301 KRW |
153,891,446.9863 AHT |
15.8000 KRW |
14.2000 KRW |
16.0000 KRW |
14.3000 KRW |
| 2021-12-12 |
15.8718 KRW |
96,159,426.7667 AHT |
16.2000 KRW |
15.5000 KRW |
16.3000 KRW |
15.8000 KRW |
| 2021-12-11 |
15.9372 KRW |
98,392,017.3022 AHT |
15.9000 KRW |
15.6000 KRW |
16.4000 KRW |
16.2000 KRW |
| 2021-12-10 |
16.0978 KRW |
156,468,664.0458 AHT |
16.2000 KRW |
15.3000 KRW |
16.7000 KRW |
15.9000 KRW |
| 2021-12-09 |
17.1068 KRW |
240,260,145.1113 AHT |
18.0000 KRW |
16.4000 KRW |
18.1000 KRW |
16.6000 KRW |
| 2021-12-08 |
17.5104 KRW |
249,622,378.9242 AHT |
17.9000 KRW |
16.5000 KRW |
18.4000 KRW |
17.8000 KRW |
| 2021-12-07 |
17.6670 KRW |
320,424,901.2445 AHT |
17.3000 KRW |
16.9000 KRW |
18.3000 KRW |
17.7000 KRW |
| 2021-12-06 |
15.5919 KRW |
693,899,422.7771 AHT |
17.0000 KRW |
14.3000 KRW |
17.4000 KRW |
17.3000 KRW |
| 2021-12-05 |
17.5860 KRW |
356,593,264.7784 AHT |
19.3000 KRW |
15.5000 KRW |
19.5000 KRW |
16.9000 KRW |
| 2021-12-04 |
19.1587 KRW |
994,751,146.5358 AHT |
22.8000 KRW |
14.6000 KRW |
23.3000 KRW |
19.3000 KRW |
| 2021-12-03 |
23.8287 KRW |
457,597,839.2643 AHT |
24.7000 KRW |
22.1000 KRW |
24.8000 KRW |
22.5000 KRW |
| 2021-12-02 |
24.0676 KRW |
930,907,980.8894 AHT |
22.8000 KRW |
22.7000 KRW |
24.8000 KRW |
24.6000 KRW |
| 2021-12-01 |
23.1445 KRW |
296,514,526.8134 AHT |
23.5000 KRW |
22.6000 KRW |
24.0000 KRW |
22.8000 KRW |
| 2021-11-30 |
23.3328 KRW |
471,118,441.6701 AHT |
23.7000 KRW |
21.9000 KRW |
24.3000 KRW |
23.9000 KRW |
| 2021-11-29 |
22.7625 KRW |
575,078,734.8942 AHT |
21.9000 KRW |
21.6000 KRW |
23.3000 KRW |
23.2000 KRW |
| 2021-11-28 |
21.9040 KRW |
355,988,142.2024 AHT |
23.0000 KRW |
20.9000 KRW |
23.3000 KRW |
22.0000 KRW |
| 2021-11-27 |
22.6929 KRW |
453,239,049.7986 AHT |
22.0000 KRW |
21.6000 KRW |
23.6000 KRW |
22.8000 KRW |
| 2021-11-26 |
23.5490 KRW |
1,155,246,284.0962 AHT |
24.9000 KRW |
21.4000 KRW |
25.7000 KRW |
22.4000 KRW |
| 2021-11-25 |
25.5873 KRW |
2,465,427,498.3340 AHT |
25.9000 KRW |
22.9000 KRW |
27.9000 KRW |
25.2000 KRW |
| 2021-11-24 |
24.7720 KRW |
1,336,206,991.7888 AHT |
24.6000 KRW |
23.6000 KRW |
26.4000 KRW |
26.2000 KRW |
| 2021-11-23 |
23.2624 KRW |
876,111,754.0023 AHT |
23.4000 KRW |
21.7000 KRW |
25.5000 KRW |
24.8000 KRW |
| 2021-11-22 |
22.8988 KRW |
1,173,690,432.2853 AHT |
22.2000 KRW |
21.6000 KRW |
24.0000 KRW |
22.7000 KRW |
| 2021-11-21 |
22.5603 KRW |
439,737,967.2935 AHT |
22.9000 KRW |
22.1000 KRW |
23.3000 KRW |
22.3000 KRW |
| 2021-11-20 |
22.1164 KRW |
933,020,043.1186 AHT |
21.8000 KRW |
21.4000 KRW |
23.0000 KRW |
22.8000 KRW |
| 2021-11-19 |
21.2896 KRW |
2,295,326,127.3644 AHT |
19.3000 KRW |
19.1000 KRW |
22.9000 KRW |
22.0000 KRW |
| 2021-11-18 |
22.5334 KRW |
2,158,574,652.8577 AHT |
23.5000 KRW |
18.9000 KRW |
25.0000 KRW |
19.3000 KRW |
| 2021-11-17 |
21.7429 KRW |
4,032,389,366.0185 AHT |
19.7000 KRW |
19.3000 KRW |
24.1000 KRW |
23.2000 KRW |
| 2021-11-16 |
19.7227 KRW |
1,039,384,195.9799 AHT |
20.4000 KRW |
18.8000 KRW |
20.9000 KRW |
19.6000 KRW |
| 2021-11-15 |
19.8574 KRW |
791,471,023.5372 AHT |
19.1000 KRW |
19.1000 KRW |
20.8000 KRW |
20.5000 KRW |
| 2021-11-14 |
19.0372 KRW |
92,683,124.8617 AHT |
19.2000 KRW |
18.9000 KRW |
19.3000 KRW |
19.2000 KRW |
| 2021-11-13 |
18.9164 KRW |
153,525,907.3915 AHT |
18.9000 KRW |
18.6000 KRW |
19.3000 KRW |
19.1000 KRW |
| 2021-11-12 |
18.9210 KRW |
174,840,023.7563 AHT |
19.4000 KRW |
18.6000 KRW |
19.4000 KRW |
18.9000 KRW |
| 2021-11-11 |
19.1934 KRW |
198,238,685.9390 AHT |
19.3000 KRW |
18.8000 KRW |
19.7000 KRW |
19.3000 KRW |
| 2021-11-10 |
19.4033 KRW |
280,073,313.0605 AHT |
19.8000 KRW |
19.0000 KRW |
19.9000 KRW |
19.2000 KRW |
| 2021-11-09 |
19.9520 KRW |
347,567,982.4430 AHT |
20.4000 KRW |
19.5000 KRW |
20.7000 KRW |
19.8000 KRW |
| 2021-11-08 |
20.9373 KRW |
689,389,256.6145 AHT |
21.3000 KRW |
20.0000 KRW |
21.7000 KRW |
20.5000 KRW |
| 2021-11-07 |
21.2863 KRW |
411,686,748.7548 AHT |
22.1000 KRW |
21.0000 KRW |
22.1000 KRW |
21.3000 KRW |
| 2021-11-06 |
21.4678 KRW |
1,859,674,467.8375 AHT |
20.4000 KRW |
20.3000 KRW |
22.2000 KRW |
21.8000 KRW |
| 2021-11-05 |
20.1918 KRW |
510,207,417.8529 AHT |
20.0000 KRW |
19.9000 KRW |
20.6000 KRW |
20.5000 KRW |
| 2021-11-04 |
19.9561 KRW |
466,095,743.4709 AHT |
20.6000 KRW |
19.4000 KRW |
20.7000 KRW |
20.1000 KRW |
| 2021-11-03 |
20.1648 KRW |
1,756,233,435.8312 AHT |
19.2000 KRW |
18.8000 KRW |
21.0000 KRW |
20.7000 KRW |
| 2021-11-02 |
19.1029 KRW |
847,885,642.9876 AHT |
18.8000 KRW |
18.5000 KRW |
19.7000 KRW |
19.2000 KRW |
| 2021-11-01 |
18.7018 KRW |
411,305,096.7612 AHT |
19.5000 KRW |
18.2000 KRW |
19.6000 KRW |
18.9000 KRW |
| 2021-10-31 |
18.9811 KRW |
953,223,470.9537 AHT |
19.2000 KRW |
18.2000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2021-10-30 |
18.6696 KRW |
371,473,424.8681 AHT |
18.9000 KRW |
18.2000 KRW |
18.9000 KRW |
18.8000 KRW |
| 2021-10-29 |
18.2463 KRW |
310,247,540.6404 AHT |
18.0000 KRW |
17.7000 KRW |
19.0000 KRW |
18.7000 KRW |