Identifier on UpBit: KRW-AVNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
352.5313 KRW |
5,025,699.1182 AVNT |
359.0000 KRW |
345.0000 KRW |
361.0000 KRW |
352.0000 KRW |
| 2026-02-02 |
359.3847 KRW |
17,492,187.0339 AVNT |
347.0000 KRW |
341.0000 KRW |
375.0000 KRW |
361.0000 KRW |
| 2026-02-01 |
369.5008 KRW |
18,327,765.0151 AVNT |
371.0000 KRW |
348.0000 KRW |
385.0000 KRW |
354.0000 KRW |
| 2026-01-31 |
382.5484 KRW |
17,326,372.2167 AVNT |
411.0000 KRW |
339.0000 KRW |
417.0000 KRW |
359.0000 KRW |
| 2026-01-30 |
409.7186 KRW |
18,723,457.6446 AVNT |
414.0000 KRW |
396.0000 KRW |
422.0000 KRW |
407.0000 KRW |
| 2026-01-29 |
430.3127 KRW |
24,847,676.7164 AVNT |
451.0000 KRW |
402.0000 KRW |
458.0000 KRW |
417.0000 KRW |
| 2026-01-28 |
470.7598 KRW |
96,387,398.2119 AVNT |
436.0000 KRW |
433.0000 KRW |
497.0000 KRW |
478.0000 KRW |
| 2026-01-27 |
445.9560 KRW |
31,127,029.7321 AVNT |
450.0000 KRW |
418.0000 KRW |
472.0000 KRW |
432.0000 KRW |
| 2026-01-26 |
442.7356 KRW |
45,339,676.7720 AVNT |
479.0000 KRW |
427.0000 KRW |
484.0000 KRW |
448.0000 KRW |
| 2026-01-25 |
510.2590 KRW |
373,402,954.0024 AVNT |
426.0000 KRW |
422.0000 KRW |
570.0000 KRW |
466.0000 KRW |
| 2026-01-24 |
419.2693 KRW |
19,740,774.8373 AVNT |
401.0000 KRW |
396.0000 KRW |
436.0000 KRW |
421.0000 KRW |
| 2026-01-23 |
407.3390 KRW |
14,388,264.2631 AVNT |
399.0000 KRW |
396.0000 KRW |
418.0000 KRW |
399.0000 KRW |
| 2026-01-22 |
395.9213 KRW |
27,778,836.4166 AVNT |
405.0000 KRW |
391.0000 KRW |
406.0000 KRW |
396.0000 KRW |
| 2026-01-21 |
409.2677 KRW |
7,601,817.8631 AVNT |
404.0000 KRW |
401.0000 KRW |
417.0000 KRW |
409.0000 KRW |
| 2026-01-20 |
426.2299 KRW |
23,696,966.5652 AVNT |
437.0000 KRW |
397.0000 KRW |
449.0000 KRW |
401.0000 KRW |
| 2026-01-19 |
433.0009 KRW |
55,314,186.8967 AVNT |
414.0000 KRW |
380.0000 KRW |
465.0000 KRW |
445.0000 KRW |
| 2026-01-18 |
432.0538 KRW |
9,289,390.0074 AVNT |
440.0000 KRW |
428.0000 KRW |
440.0000 KRW |
432.0000 KRW |
| 2026-01-17 |
449.7868 KRW |
38,082,723.1505 AVNT |
442.0000 KRW |
433.0000 KRW |
469.0000 KRW |
440.0000 KRW |
| 2026-01-16 |
452.1519 KRW |
51,054,619.3488 AVNT |
432.0000 KRW |
425.0000 KRW |
483.0000 KRW |
432.0000 KRW |
| 2026-01-15 |
459.3110 KRW |
10,482,726.1513 AVNT |
475.0000 KRW |
430.0000 KRW |
476.0000 KRW |
433.0000 KRW |
| 2026-01-14 |
479.6584 KRW |
13,929,253.9017 AVNT |
482.0000 KRW |
474.0000 KRW |
499.0000 KRW |
478.0000 KRW |
| 2026-01-13 |
472.2601 KRW |
26,218,670.6288 AVNT |
468.0000 KRW |
459.0000 KRW |
489.0000 KRW |
472.0000 KRW |
| 2026-01-12 |
467.3518 KRW |
29,223,680.4705 AVNT |
460.0000 KRW |
445.0000 KRW |
494.0000 KRW |
453.0000 KRW |
| 2026-01-11 |
476.3664 KRW |
12,164,326.9896 AVNT |
485.0000 KRW |
455.0000 KRW |
494.0000 KRW |
462.0000 KRW |
| 2026-01-10 |
488.9881 KRW |
41,106,052.1606 AVNT |
466.0000 KRW |
461.0000 KRW |
513.0000 KRW |
480.0000 KRW |
| 2026-01-09 |
449.3379 KRW |
5,618,684.3080 AVNT |
457.0000 KRW |
442.0000 KRW |
459.0000 KRW |
451.0000 KRW |
| 2026-01-08 |
457.3477 KRW |
8,811,113.3391 AVNT |
473.0000 KRW |
445.0000 KRW |
475.0000 KRW |
456.0000 KRW |
| 2026-01-07 |
491.6647 KRW |
13,075,984.3133 AVNT |
511.0000 KRW |
475.0000 KRW |
512.0000 KRW |
477.0000 KRW |
| 2026-01-06 |
506.8123 KRW |
26,754,557.0032 AVNT |
501.0000 KRW |
491.0000 KRW |
519.0000 KRW |
510.0000 KRW |
| 2026-01-05 |
502.1476 KRW |
16,474,835.8721 AVNT |
511.0000 KRW |
491.0000 KRW |
514.0000 KRW |
493.0000 KRW |
| 2026-01-04 |
508.5827 KRW |
17,670,269.1708 AVNT |
515.0000 KRW |
501.0000 KRW |
521.0000 KRW |
510.0000 KRW |
| 2026-01-03 |
523.2637 KRW |
30,807,170.1025 AVNT |
523.0000 KRW |
500.0000 KRW |
547.0000 KRW |
510.0000 KRW |
| 2026-01-02 |
523.8052 KRW |
50,787,965.1501 AVNT |
504.0000 KRW |
501.0000 KRW |
546.0000 KRW |
518.0000 KRW |
| 2026-01-01 |
506.3704 KRW |
26,384,174.6013 AVNT |
507.0000 KRW |
485.0000 KRW |
528.0000 KRW |
507.0000 KRW |
| 2025-12-31 |
541.0344 KRW |
15,724,683.6376 AVNT |
560.0000 KRW |
523.0000 KRW |
560.0000 KRW |
528.0000 KRW |
| 2025-12-30 |
584.6562 KRW |
47,027,064.1551 AVNT |
616.0000 KRW |
551.0000 KRW |
625.0000 KRW |
558.0000 KRW |
| 2025-12-29 |
550.9182 KRW |
45,713,018.7349 AVNT |
546.0000 KRW |
529.0000 KRW |
572.0000 KRW |
534.0000 KRW |
| 2025-12-28 |
572.0106 KRW |
54,977,304.4692 AVNT |
577.0000 KRW |
518.0000 KRW |
612.0000 KRW |
536.0000 KRW |
| 2025-12-27 |
585.6765 KRW |
119,752,738.2055 AVNT |
574.0000 KRW |
551.0000 KRW |
625.0000 KRW |
576.0000 KRW |
| 2025-12-26 |
517.0102 KRW |
104,569,001.0265 AVNT |
502.0000 KRW |
468.0000 KRW |
597.0000 KRW |
593.0000 KRW |
| 2025-12-25 |
562.4168 KRW |
169,469,494.3086 AVNT |
549.0000 KRW |
498.0000 KRW |
611.0000 KRW |
500.0000 KRW |
| 2025-12-24 |
531.0434 KRW |
198,184,861.7303 AVNT |
478.0000 KRW |
473.0000 KRW |
582.0000 KRW |
522.0000 KRW |
| 2025-12-23 |
442.4628 KRW |
138,732,214.3955 AVNT |
396.0000 KRW |
386.0000 KRW |
479.0000 KRW |
469.0000 KRW |
| 2025-12-22 |
407.0119 KRW |
74,251,055.9302 AVNT |
366.0000 KRW |
366.0000 KRW |
437.0000 KRW |
396.0000 KRW |
| 2025-12-21 |
370.8029 KRW |
6,969,206.0797 AVNT |
385.0000 KRW |
357.0000 KRW |
386.0000 KRW |
363.0000 KRW |
| 2025-12-20 |
386.6097 KRW |
11,486,707.1827 AVNT |
390.0000 KRW |
377.0000 KRW |
399.0000 KRW |
387.0000 KRW |
| 2025-12-19 |
378.9596 KRW |
34,225,509.8572 AVNT |
341.0000 KRW |
341.0000 KRW |
400.0000 KRW |
387.0000 KRW |
| 2025-12-18 |
349.2980 KRW |
5,912,316.1606 AVNT |
355.0000 KRW |
333.0000 KRW |
361.0000 KRW |
340.0000 KRW |
| 2025-12-17 |
378.7999 KRW |
5,704,168.6621 AVNT |
388.0000 KRW |
363.0000 KRW |
389.0000 KRW |
365.0000 KRW |
| 2025-12-16 |
384.0263 KRW |
21,404,227.4090 AVNT |
372.0000 KRW |
362.0000 KRW |
402.0000 KRW |
385.0000 KRW |