Identifier on UpBit: KRW-AVNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
397.2284 KRW |
7,763,542.7711 AVNT |
406.0000 KRW |
369.0000 KRW |
412.0000 KRW |
371.0000 KRW |
| 2025-12-14 |
423.0485 KRW |
3,994,271.0349 AVNT |
436.0000 KRW |
407.0000 KRW |
436.0000 KRW |
409.0000 KRW |
| 2025-12-13 |
428.0668 KRW |
4,152,297.7071 AVNT |
434.0000 KRW |
419.0000 KRW |
439.0000 KRW |
434.0000 KRW |
| 2025-12-12 |
439.1357 KRW |
6,307,485.0698 AVNT |
442.0000 KRW |
428.0000 KRW |
454.0000 KRW |
437.0000 KRW |
| 2025-12-11 |
444.7282 KRW |
7,141,316.8173 AVNT |
464.0000 KRW |
432.0000 KRW |
464.0000 KRW |
446.0000 KRW |
| 2025-12-10 |
470.2052 KRW |
15,315,245.9240 AVNT |
459.0000 KRW |
449.0000 KRW |
496.0000 KRW |
476.0000 KRW |
| 2025-12-09 |
460.4643 KRW |
11,045,863.9484 AVNT |
456.0000 KRW |
446.0000 KRW |
477.0000 KRW |
461.0000 KRW |
| 2025-12-08 |
460.4223 KRW |
9,565,166.1104 AVNT |
451.0000 KRW |
449.0000 KRW |
476.0000 KRW |
464.0000 KRW |
| 2025-12-07 |
469.2491 KRW |
8,964,943.8100 AVNT |
489.0000 KRW |
447.0000 KRW |
493.0000 KRW |
454.0000 KRW |
| 2025-12-06 |
494.1537 KRW |
2,248,083.8528 AVNT |
496.0000 KRW |
487.0000 KRW |
504.0000 KRW |
495.0000 KRW |
| 2025-12-05 |
504.1082 KRW |
8,258,409.8749 AVNT |
519.0000 KRW |
484.0000 KRW |
522.0000 KRW |
494.0000 KRW |
| 2025-12-04 |
539.8717 KRW |
7,100,616.9347 AVNT |
541.0000 KRW |
516.0000 KRW |
561.0000 KRW |
519.0000 KRW |
| 2025-12-03 |
531.0657 KRW |
13,011,601.5892 AVNT |
507.0000 KRW |
505.0000 KRW |
554.0000 KRW |
537.0000 KRW |
| 2025-12-02 |
498.3097 KRW |
6,940,136.3882 AVNT |
500.0000 KRW |
479.0000 KRW |
526.0000 KRW |
513.0000 KRW |
| 2025-12-01 |
518.5812 KRW |
10,619,941.7965 AVNT |
568.0000 KRW |
485.0000 KRW |
569.0000 KRW |
502.0000 KRW |
| 2025-11-30 |
577.6573 KRW |
4,722,536.3578 AVNT |
595.0000 KRW |
563.0000 KRW |
596.0000 KRW |
575.0000 KRW |
| 2025-11-29 |
605.1886 KRW |
4,382,916.8018 AVNT |
613.0000 KRW |
586.0000 KRW |
626.0000 KRW |
590.0000 KRW |
| 2025-11-28 |
636.7639 KRW |
12,751,593.0984 AVNT |
627.0000 KRW |
601.0000 KRW |
683.0000 KRW |
606.0000 KRW |
| 2025-11-27 |
621.0009 KRW |
14,577,140.2694 AVNT |
608.0000 KRW |
595.0000 KRW |
650.0000 KRW |
624.0000 KRW |
| 2025-11-26 |
597.4128 KRW |
6,876,793.8689 AVNT |
607.0000 KRW |
581.0000 KRW |
613.0000 KRW |
601.0000 KRW |
| 2025-11-25 |
587.6263 KRW |
6,863,042.8643 AVNT |
599.0000 KRW |
575.0000 KRW |
603.0000 KRW |
600.0000 KRW |
| 2025-11-24 |
582.8529 KRW |
8,512,429.2709 AVNT |
592.0000 KRW |
563.0000 KRW |
607.0000 KRW |
601.0000 KRW |
| 2025-11-23 |
604.3567 KRW |
27,202,416.8445 AVNT |
588.0000 KRW |
572.0000 KRW |
641.0000 KRW |
586.0000 KRW |
| 2025-11-22 |
611.5266 KRW |
23,052,243.0294 AVNT |
622.0000 KRW |
579.0000 KRW |
654.0000 KRW |
587.0000 KRW |
| 2025-11-21 |
606.0694 KRW |
70,166,330.3866 AVNT |
588.0000 KRW |
482.0000 KRW |
670.0000 KRW |
625.0000 KRW |
| 2025-11-20 |
623.1218 KRW |
9,714,266.3005 AVNT |
636.0000 KRW |
587.0000 KRW |
653.0000 KRW |
608.0000 KRW |
| 2025-11-19 |
660.4629 KRW |
21,288,418.4572 AVNT |
654.0000 KRW |
615.0000 KRW |
700.0000 KRW |
626.0000 KRW |
| 2025-11-18 |
641.5563 KRW |
13,295,380.8533 AVNT |
645.0000 KRW |
616.0000 KRW |
679.0000 KRW |
661.0000 KRW |
| 2025-11-17 |
668.6927 KRW |
16,989,571.7203 AVNT |
700.0000 KRW |
628.0000 KRW |
712.0000 KRW |
639.0000 KRW |
| 2025-11-16 |
732.4034 KRW |
24,200,593.1235 AVNT |
759.0000 KRW |
671.0000 KRW |
784.0000 KRW |
695.0000 KRW |
| 2025-11-15 |
781.4823 KRW |
19,554,435.9513 AVNT |
777.0000 KRW |
753.0000 KRW |
810.0000 KRW |
761.0000 KRW |
| 2025-11-14 |
798.1381 KRW |
57,296,871.0744 AVNT |
812.0000 KRW |
743.0000 KRW |
860.0000 KRW |
774.0000 KRW |
| 2025-11-13 |
840.1886 KRW |
92,776,188.4983 AVNT |
743.0000 KRW |
727.0000 KRW |
918.0000 KRW |
799.0000 KRW |
| 2025-11-12 |
772.5969 KRW |
6,412,383.6666 AVNT |
757.0000 KRW |
749.0000 KRW |
791.0000 KRW |
769.0000 KRW |
| 2025-11-11 |
802.2015 KRW |
21,358,997.6091 AVNT |
809.0000 KRW |
755.0000 KRW |
841.0000 KRW |
766.0000 KRW |
| 2025-11-10 |
808.5123 KRW |
18,071,858.8133 AVNT |
803.0000 KRW |
783.0000 KRW |
835.0000 KRW |
793.0000 KRW |
| 2025-11-09 |
784.6367 KRW |
14,231,265.1021 AVNT |
801.0000 KRW |
762.0000 KRW |
821.0000 KRW |
803.0000 KRW |
| 2025-11-08 |
841.9028 KRW |
25,603,121.1843 AVNT |
868.0000 KRW |
773.0000 KRW |
897.0000 KRW |
802.0000 KRW |
| 2025-11-07 |
758.1240 KRW |
12,403,186.7008 AVNT |
748.0000 KRW |
730.0000 KRW |
791.0000 KRW |
758.0000 KRW |
| 2025-11-06 |
772.6407 KRW |
13,704,531.7034 AVNT |
815.0000 KRW |
736.0000 KRW |
816.0000 KRW |
753.0000 KRW |
| 2025-11-05 |
793.8646 KRW |
34,020,303.8872 AVNT |
798.0000 KRW |
755.0000 KRW |
833.0000 KRW |
808.0000 KRW |
| 2025-11-04 |
808.5489 KRW |
44,668,071.6658 AVNT |
811.0000 KRW |
734.0000 KRW |
873.0000 KRW |
785.0000 KRW |
| 2025-11-03 |
877.5146 KRW |
26,549,474.0902 AVNT |
941.0000 KRW |
792.0000 KRW |
954.0000 KRW |
807.0000 KRW |
| 2025-11-02 |
964.1472 KRW |
43,404,430.0802 AVNT |
987.0000 KRW |
911.0000 KRW |
1,028.0000 KRW |
931.0000 KRW |
| 2025-11-01 |
1,014.8498 KRW |
84,837,336.1806 AVNT |
964.0000 KRW |
961.0000 KRW |
1,090.0000 KRW |
990.0000 KRW |
| 2025-10-31 |
962.6082 KRW |
72,367,573.2503 AVNT |
885.0000 KRW |
880.0000 KRW |
1,026.0000 KRW |
974.0000 KRW |
| 2025-10-30 |
951.8594 KRW |
36,306,975.6554 AVNT |
1,000.0000 KRW |
852.0000 KRW |
1,030.0000 KRW |
893.0000 KRW |
| 2025-10-29 |
970.1471 KRW |
28,948,413.3313 AVNT |
995.0000 KRW |
935.0000 KRW |
1,005.0000 KRW |
1,002.0000 KRW |
| 2025-10-28 |
1,012.3747 KRW |
44,379,330.1600 AVNT |
1,032.0000 KRW |
962.0000 KRW |
1,076.0000 KRW |
978.0000 KRW |
| 2025-10-27 |
1,147.2253 KRW |
41,295,981.9794 AVNT |
1,180.0000 KRW |
1,067.0000 KRW |
1,220.0000 KRW |
1,076.0000 KRW |