Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
5.2417 KRW |
118,152,545.6872 AHT |
5.2670 KRW |
5.2000 KRW |
5.3320 KRW |
5.2480 KRW |
| 2025-05-30 |
5.3558 KRW |
541,084,473.7902 AHT |
5.4650 KRW |
5.2540 KRW |
5.5180 KRW |
5.2880 KRW |
| 2025-05-29 |
5.5232 KRW |
90,622,790.9428 AHT |
5.5200 KRW |
5.4780 KRW |
5.6510 KRW |
5.4970 KRW |
| 2025-05-28 |
5.5514 KRW |
188,705,619.3039 AHT |
5.6280 KRW |
5.4850 KRW |
5.7290 KRW |
5.5170 KRW |
| 2025-05-27 |
5.5502 KRW |
94,435,264.8020 AHT |
5.5720 KRW |
5.4890 KRW |
5.6700 KRW |
5.6300 KRW |
| 2025-05-26 |
5.6152 KRW |
145,168,389.7485 AHT |
5.6040 KRW |
5.5630 KRW |
5.8390 KRW |
5.6030 KRW |
| 2025-05-25 |
5.6183 KRW |
113,054,284.1078 AHT |
5.6680 KRW |
5.5610 KRW |
5.7470 KRW |
5.5990 KRW |
| 2025-05-24 |
5.6687 KRW |
66,823,517.2958 AHT |
5.6470 KRW |
5.6350 KRW |
5.7590 KRW |
5.7010 KRW |
| 2025-05-23 |
5.7796 KRW |
87,891,319.6384 AHT |
5.8180 KRW |
5.6390 KRW |
5.8560 KRW |
5.6900 KRW |
| 2025-05-22 |
5.7511 KRW |
77,598,020.2771 AHT |
5.6800 KRW |
5.6660 KRW |
5.8260 KRW |
5.7990 KRW |
| 2025-05-21 |
5.7074 KRW |
87,906,953.9435 AHT |
5.6850 KRW |
5.6200 KRW |
5.8050 KRW |
5.6430 KRW |
| 2025-05-20 |
5.6943 KRW |
56,854,230.4132 AHT |
5.7000 KRW |
5.6210 KRW |
5.7400 KRW |
5.6820 KRW |
| 2025-05-19 |
5.6989 KRW |
200,219,102.3657 AHT |
5.8440 KRW |
5.6180 KRW |
5.9380 KRW |
5.7000 KRW |
| 2025-05-18 |
5.8175 KRW |
119,438,693.4283 AHT |
5.8080 KRW |
5.7500 KRW |
5.9380 KRW |
5.8450 KRW |
| 2025-05-17 |
5.9670 KRW |
569,663,859.3361 AHT |
5.8730 KRW |
5.8000 KRW |
6.0900 KRW |
5.8030 KRW |
| 2025-05-16 |
5.8828 KRW |
50,659,096.1465 AHT |
5.8100 KRW |
5.8070 KRW |
5.9400 KRW |
5.9390 KRW |
| 2025-05-15 |
5.9248 KRW |
147,883,422.2322 AHT |
6.0040 KRW |
5.8000 KRW |
6.0240 KRW |
5.8490 KRW |
| 2025-05-14 |
6.0394 KRW |
120,275,322.4769 AHT |
6.0600 KRW |
6.0030 KRW |
6.1080 KRW |
6.0120 KRW |
| 2025-05-13 |
6.0148 KRW |
180,772,804.1938 AHT |
6.0520 KRW |
5.9660 KRW |
6.0800 KRW |
6.0510 KRW |
| 2025-05-12 |
6.0374 KRW |
256,173,291.9492 AHT |
6.0400 KRW |
5.9690 KRW |
6.1170 KRW |
5.9840 KRW |
| 2025-05-11 |
6.0358 KRW |
187,045,959.1039 AHT |
6.1420 KRW |
5.9680 KRW |
6.1490 KRW |
6.0000 KRW |
| 2025-05-10 |
6.0007 KRW |
174,515,143.8974 AHT |
6.0100 KRW |
5.9650 KRW |
6.0480 KRW |
6.0340 KRW |
| 2025-05-09 |
5.9562 KRW |
262,360,648.1611 AHT |
5.9200 KRW |
5.8790 KRW |
6.0120 KRW |
6.0010 KRW |
| 2025-05-08 |
5.7641 KRW |
181,350,901.0304 AHT |
5.6540 KRW |
5.5850 KRW |
5.9300 KRW |
5.9020 KRW |
| 2025-05-07 |
5.6353 KRW |
370,933,755.3760 AHT |
5.6120 KRW |
5.5610 KRW |
5.7530 KRW |
5.6430 KRW |
| 2025-05-06 |
5.6381 KRW |
603,544,587.4762 AHT |
5.7730 KRW |
5.4930 KRW |
5.8000 KRW |
5.6920 KRW |
| 2025-05-05 |
5.7422 KRW |
79,463,200.4855 AHT |
5.7990 KRW |
5.6810 KRW |
5.8480 KRW |
5.7730 KRW |
| 2025-05-04 |
5.8398 KRW |
85,252,473.5310 AHT |
5.9340 KRW |
5.7960 KRW |
5.9440 KRW |
5.8370 KRW |
| 2025-05-03 |
5.9159 KRW |
105,815,887.5976 AHT |
5.8860 KRW |
5.8270 KRW |
5.9600 KRW |
5.8830 KRW |
| 2025-05-02 |
5.9197 KRW |
93,112,643.7781 AHT |
5.9420 KRW |
5.8400 KRW |
6.0000 KRW |
5.8770 KRW |
| 2025-05-01 |
5.9500 KRW |
145,023,990.0304 AHT |
5.9930 KRW |
5.9000 KRW |
6.0220 KRW |
5.9460 KRW |
| 2025-04-30 |
5.9874 KRW |
266,766,597.1637 AHT |
6.1300 KRW |
5.8610 KRW |
6.1430 KRW |
5.9800 KRW |
| 2025-04-29 |
6.1531 KRW |
994,899,304.2729 AHT |
6.0100 KRW |
5.9900 KRW |
6.3000 KRW |
6.0900 KRW |
| 2025-04-28 |
5.9884 KRW |
247,807,212.4469 AHT |
5.9790 KRW |
5.9320 KRW |
6.0800 KRW |
5.9930 KRW |
| 2025-04-27 |
6.0175 KRW |
234,770,428.4989 AHT |
6.0540 KRW |
5.9500 KRW |
6.1200 KRW |
5.9870 KRW |
| 2025-04-26 |
6.0375 KRW |
192,377,435.1613 AHT |
6.0170 KRW |
5.9510 KRW |
6.0980 KRW |
6.0110 KRW |
| 2025-04-25 |
5.9654 KRW |
223,697,711.0438 AHT |
5.9540 KRW |
5.8690 KRW |
6.0790 KRW |
5.9880 KRW |
| 2025-04-24 |
5.8622 KRW |
232,123,780.0970 AHT |
6.0090 KRW |
5.7500 KRW |
6.0440 KRW |
5.9500 KRW |
| 2025-04-23 |
6.0148 KRW |
418,515,797.3393 AHT |
6.1120 KRW |
5.9000 KRW |
6.1380 KRW |
5.9850 KRW |
| 2025-04-22 |
6.1920 KRW |
3,246,627,277.5739 AHT |
5.8350 KRW |
5.8110 KRW |
6.5240 KRW |
6.0820 KRW |
| 2025-04-21 |
5.8812 KRW |
355,133,241.6277 AHT |
5.7950 KRW |
5.7340 KRW |
6.0000 KRW |
5.8070 KRW |
| 2025-04-20 |
5.8005 KRW |
236,025,418.3843 AHT |
5.9500 KRW |
5.6750 KRW |
5.9700 KRW |
5.7850 KRW |
| 2025-04-19 |
6.0362 KRW |
309,521,300.4959 AHT |
6.1010 KRW |
5.8900 KRW |
6.3000 KRW |
5.9400 KRW |
| 2025-04-18 |
6.2303 KRW |
646,666,272.9463 AHT |
6.4320 KRW |
6.0750 KRW |
6.5500 KRW |
6.1120 KRW |
| 2025-04-17 |
6.2008 KRW |
1,738,899,796.5510 AHT |
6.1530 KRW |
5.8820 KRW |
6.5620 KRW |
6.3840 KRW |
| 2025-04-16 |
5.8581 KRW |
911,118,121.6464 AHT |
5.6860 KRW |
5.6450 KRW |
6.0740 KRW |
5.9800 KRW |
| 2025-04-15 |
5.6169 KRW |
284,692,066.8976 AHT |
5.5490 KRW |
5.4800 KRW |
5.7210 KRW |
5.6100 KRW |
| 2025-04-14 |
5.5040 KRW |
168,043,318.3716 AHT |
5.5900 KRW |
5.3730 KRW |
5.6390 KRW |
5.4810 KRW |
| 2025-04-13 |
5.6329 KRW |
140,248,581.7802 AHT |
5.7400 KRW |
5.5000 KRW |
5.7410 KRW |
5.5430 KRW |
| 2025-04-12 |
5.6409 KRW |
129,245,959.1129 AHT |
5.6790 KRW |
5.5400 KRW |
5.7500 KRW |
5.7230 KRW |