Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
5.8544 KRW |
874,214,953.2540 AHT |
5.6860 KRW |
5.6450 KRW |
6.0740 KRW |
5.8500 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 |
| 2025-04-11 |
5.6467 KRW |
198,077,986.1651 AHT |
5.7850 KRW |
5.5250 KRW |
5.7990 KRW |
5.6570 KRW |
| 2025-04-10 |
5.9191 KRW |
575,624,720.7097 AHT |
5.9920 KRW |
5.6000 KRW |
6.1880 KRW |
5.6720 KRW |
| 2025-04-09 |
5.8161 KRW |
873,197,886.3956 AHT |
5.7360 KRW |
5.5300 KRW |
6.0670 KRW |
5.9500 KRW |
| 2025-04-08 |
5.5610 KRW |
708,171,166.5529 AHT |
5.3840 KRW |
5.3500 KRW |
5.6750 KRW |
5.5460 KRW |
| 2025-04-07 |
5.3088 KRW |
815,945,316.1982 AHT |
5.2320 KRW |
4.9700 KRW |
5.6400 KRW |
5.3940 KRW |
| 2025-04-06 |
5.4189 KRW |
154,436,654.5080 AHT |
5.4390 KRW |
5.2010 KRW |
5.5700 KRW |
5.2580 KRW |
| 2025-04-05 |
5.4505 KRW |
54,869,573.2602 AHT |
5.4910 KRW |
5.4170 KRW |
5.5100 KRW |
5.4220 KRW |
| 2025-04-04 |
5.5854 KRW |
230,982,615.2095 AHT |
5.5230 KRW |
5.4200 KRW |
5.7420 KRW |
5.4790 KRW |
| 2025-04-03 |
5.4449 KRW |
92,184,384.5489 AHT |
5.4350 KRW |
5.4100 KRW |
5.5240 KRW |
5.5080 KRW |
| 2025-04-02 |
5.5476 KRW |
169,838,131.4516 AHT |
5.6410 KRW |
5.4050 KRW |
5.7030 KRW |
5.4060 KRW |
| 2025-04-01 |
5.6329 KRW |
191,871,221.7906 AHT |
5.7180 KRW |
5.5150 KRW |
5.7320 KRW |
5.6520 KRW |
| 2025-03-31 |
5.8240 KRW |
1,625,524,950.6332 AHT |
5.6200 KRW |
5.6000 KRW |
6.1330 KRW |
5.6720 KRW |
| 2025-03-30 |
5.6321 KRW |
55,371,656.0604 AHT |
5.6340 KRW |
5.6060 KRW |
5.7100 KRW |
5.6500 KRW |
| 2025-03-29 |
5.6691 KRW |
97,982,120.0182 AHT |
5.6800 KRW |
5.6250 KRW |
5.7370 KRW |
5.6300 KRW |
| 2025-03-28 |
5.6710 KRW |
214,763,359.3675 AHT |
5.8050 KRW |
5.6000 KRW |
5.8050 KRW |
5.6770 KRW |
| 2025-03-27 |
6.0592 KRW |
1,277,982,893.8216 AHT |
5.8860 KRW |
5.7520 KRW |
6.3000 KRW |
5.8110 KRW |
| 2025-03-26 |
5.8353 KRW |
132,220,999.2464 AHT |
5.8170 KRW |
5.7860 KRW |
5.8840 KRW |
5.8170 KRW |
| 2025-03-25 |
5.8127 KRW |
118,920,618.0545 AHT |
5.8050 KRW |
5.7710 KRW |
5.8710 KRW |
5.8150 KRW |
| 2025-03-24 |
5.7813 KRW |
107,465,329.1455 AHT |
5.7040 KRW |
5.7040 KRW |
5.8410 KRW |
5.8070 KRW |
| 2025-03-23 |
5.7193 KRW |
387,416,445.9328 AHT |
5.7770 KRW |
5.6870 KRW |
5.8350 KRW |
5.7580 KRW |
| 2025-03-22 |
5.7480 KRW |
67,183,197.5791 AHT |
5.7490 KRW |
5.6980 KRW |
5.8240 KRW |
5.7870 KRW |
| 2025-03-21 |
5.7779 KRW |
136,733,903.8373 AHT |
5.8150 KRW |
5.6880 KRW |
5.9000 KRW |
5.7600 KRW |
| 2025-03-20 |
5.8555 KRW |
108,751,191.3813 AHT |
5.9280 KRW |
5.8050 KRW |
5.9370 KRW |
5.8100 KRW |
| 2025-03-19 |
5.8526 KRW |
233,214,302.3122 AHT |
5.8920 KRW |
5.7530 KRW |
5.9190 KRW |
5.8680 KRW |
| 2025-03-18 |
5.8239 KRW |
386,147,006.8859 AHT |
5.7800 KRW |
5.7150 KRW |
5.9950 KRW |
5.8200 KRW |
| 2025-03-17 |
5.7133 KRW |
193,897,460.5572 AHT |
5.7020 KRW |
5.6810 KRW |
5.8020 KRW |
5.7390 KRW |
| 2025-03-16 |
5.8379 KRW |
905,724,823.8944 AHT |
5.6930 KRW |
5.6900 KRW |
6.0590 KRW |
5.7400 KRW |
| 2025-03-15 |
5.7089 KRW |
272,001,177.5594 AHT |
5.5650 KRW |
5.5370 KRW |
5.8240 KRW |
5.7420 KRW |
| 2025-03-14 |
5.5091 KRW |
88,849,306.6343 AHT |
5.4890 KRW |
5.4520 KRW |
5.5970 KRW |
5.5810 KRW |
| 2025-03-13 |
5.4986 KRW |
72,986,927.2845 AHT |
5.5340 KRW |
5.4310 KRW |
5.5630 KRW |
5.5100 KRW |
| 2025-03-12 |
5.5559 KRW |
146,668,571.8894 AHT |
5.5120 KRW |
5.4000 KRW |
5.7370 KRW |
5.5470 KRW |
| 2025-03-11 |
5.5363 KRW |
523,931,391.7337 AHT |
5.4660 KRW |
5.1300 KRW |
5.9400 KRW |
5.4540 KRW |
| 2025-03-10 |
5.6133 KRW |
219,158,251.6980 AHT |
5.5290 KRW |
5.4520 KRW |
5.8350 KRW |
5.5030 KRW |
| 2025-03-09 |
5.6646 KRW |
140,069,403.1464 AHT |
5.7780 KRW |
5.5000 KRW |
5.8440 KRW |
5.5060 KRW |
| 2025-03-08 |
5.8143 KRW |
83,801,557.7767 AHT |
5.8050 KRW |
5.7690 KRW |
5.8900 KRW |
5.7780 KRW |
| 2025-03-07 |
5.8209 KRW |
133,003,080.6346 AHT |
5.8970 KRW |
5.7020 KRW |
5.9980 KRW |
5.8090 KRW |
| 2025-03-06 |
6.0075 KRW |
288,917,679.8093 AHT |
5.9800 KRW |
5.8570 KRW |
6.2100 KRW |
5.9380 KRW |
| 2025-03-05 |
5.8893 KRW |
190,858,731.2924 AHT |
5.9510 KRW |
5.7610 KRW |
6.0260 KRW |
5.9940 KRW |
| 2025-03-04 |
6.0700 KRW |
910,500,106.4202 AHT |
6.0370 KRW |
5.7070 KRW |
6.5380 KRW |
5.9290 KRW |
| 2025-03-03 |
6.2871 KRW |
497,816,871.7493 AHT |
6.5400 KRW |
5.9260 KRW |
6.5790 KRW |
6.0380 KRW |
| 2025-03-02 |
6.4151 KRW |
1,077,523,814.7893 AHT |
6.3510 KRW |
6.1710 KRW |
6.6980 KRW |
6.5000 KRW |
| 2025-03-01 |
6.4383 KRW |
1,841,681,081.7930 AHT |
6.1040 KRW |
6.0200 KRW |
6.8800 KRW |
6.3460 KRW |
| 2025-02-28 |
6.1436 KRW |
1,262,026,405.7927 AHT |
6.0510 KRW |
5.8040 KRW |
6.6990 KRW |
6.1030 KRW |
| 2025-02-27 |
5.9921 KRW |
93,469,485.2418 AHT |
5.9180 KRW |
5.8260 KRW |
6.1450 KRW |
6.0720 KRW |
| 2025-02-26 |
5.9886 KRW |
111,740,520.3195 AHT |
6.0230 KRW |
5.8600 KRW |
6.0570 KRW |
5.9010 KRW |