Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
8.6737 KRW |
173,153,535.4475 AHT |
8.6800 KRW |
8.5000 KRW |
8.8100 KRW |
8.5800 KRW |
| 2023-08-30 |
8.7567 KRW |
130,167,421.2912 AHT |
8.9000 KRW |
8.6600 KRW |
8.9100 KRW |
8.7100 KRW |
| 2023-08-29 |
8.7370 KRW |
394,962,317.0716 AHT |
8.7300 KRW |
8.5100 KRW |
8.9700 KRW |
8.9100 KRW |
| 2023-08-28 |
8.7303 KRW |
196,863,497.2611 AHT |
8.9700 KRW |
8.5600 KRW |
8.9700 KRW |
8.7200 KRW |
| 2023-08-27 |
9.1397 KRW |
817,578,575.3189 AHT |
8.9700 KRW |
8.8800 KRW |
9.3300 KRW |
8.9900 KRW |
| 2023-08-26 |
8.9066 KRW |
95,153,449.1722 AHT |
8.8900 KRW |
8.8400 KRW |
8.9800 KRW |
8.9800 KRW |
| 2023-08-25 |
8.8312 KRW |
264,759,019.0273 AHT |
8.8500 KRW |
8.7200 KRW |
9.0100 KRW |
8.8400 KRW |
| 2023-08-24 |
8.8751 KRW |
150,999,035.6753 AHT |
8.9900 KRW |
8.7600 KRW |
9.0200 KRW |
8.8200 KRW |
| 2023-08-23 |
8.8943 KRW |
222,618,083.5524 AHT |
8.9400 KRW |
8.7800 KRW |
9.0900 KRW |
9.0200 KRW |
| 2023-08-22 |
9.0744 KRW |
342,645,669.4579 AHT |
9.2000 KRW |
8.8800 KRW |
9.3600 KRW |
8.9500 KRW |
| 2023-08-21 |
9.2146 KRW |
609,635,591.3983 AHT |
9.5200 KRW |
9.0000 KRW |
9.5800 KRW |
9.1900 KRW |
| 2023-08-20 |
9.5965 KRW |
3,822,075,888.0070 AHT |
9.1200 KRW |
9.1200 KRW |
9.9700 KRW |
9.4000 KRW |
| 2023-08-19 |
9.0000 KRW |
330,950,654.8474 AHT |
9.0700 KRW |
8.8700 KRW |
9.1700 KRW |
9.1700 KRW |
| 2023-08-18 |
8.8139 KRW |
765,891,753.2164 AHT |
9.0600 KRW |
8.4300 KRW |
9.1600 KRW |
9.0800 KRW |
| 2023-08-17 |
9.2178 KRW |
2,485,897,269.5610 AHT |
8.8700 KRW |
8.6300 KRW |
9.6900 KRW |
9.0400 KRW |
| 2023-08-16 |
9.4070 KRW |
903,574,833.2022 AHT |
9.5400 KRW |
8.6500 KRW |
10.0000 KRW |
8.9200 KRW |
| 2023-08-15 |
9.8166 KRW |
232,120,210.7962 AHT |
10.0000 KRW |
9.4500 KRW |
10.1000 KRW |
9.4800 KRW |
| 2023-08-14 |
9.9275 KRW |
202,453,509.8382 AHT |
9.9400 KRW |
9.8100 KRW |
10.1000 KRW |
9.9900 KRW |
| 2023-08-13 |
10.0262 KRW |
157,415,667.5773 AHT |
10.1000 KRW |
9.9000 KRW |
10.2000 KRW |
9.9400 KRW |
| 2023-08-12 |
10.1533 KRW |
160,367,439.0291 AHT |
10.4000 KRW |
10.0000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2023-08-11 |
10.1616 KRW |
214,898,406.5528 AHT |
10.1000 KRW |
10.0000 KRW |
10.3000 KRW |
10.3000 KRW |
| 2023-08-10 |
9.9857 KRW |
305,772,418.6110 AHT |
10.2000 KRW |
9.8200 KRW |
10.2000 KRW |
10.0000 KRW |
| 2023-08-09 |
10.2949 KRW |
341,218,778.3365 AHT |
10.3000 KRW |
10.0000 KRW |
10.6000 KRW |
10.1000 KRW |
| 2023-08-08 |
10.1332 KRW |
383,849,545.3757 AHT |
10.4000 KRW |
9.9900 KRW |
10.5000 KRW |
10.2000 KRW |
| 2023-08-07 |
10.5629 KRW |
579,194,710.6267 AHT |
11.0000 KRW |
10.1000 KRW |
11.1000 KRW |
10.5000 KRW |
| 2023-08-06 |
11.1178 KRW |
990,521,593.4634 AHT |
11.0000 KRW |
10.7000 KRW |
11.5000 KRW |
11.1000 KRW |
| 2023-08-05 |
11.1061 KRW |
705,519,073.3507 AHT |
11.4000 KRW |
10.8000 KRW |
11.5000 KRW |
11.1000 KRW |
| 2023-08-04 |
11.1984 KRW |
2,137,446,644.7079 AHT |
11.1000 KRW |
10.6000 KRW |
11.8000 KRW |
11.3000 KRW |
| 2023-08-03 |
10.5931 KRW |
1,393,177,679.4765 AHT |
10.4000 KRW |
10.1000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2023-08-02 |
10.9407 KRW |
1,928,372,587.1387 AHT |
10.9000 KRW |
10.1000 KRW |
11.4000 KRW |
10.4000 KRW |
| 2023-08-01 |
10.5710 KRW |
2,735,740,974.1148 AHT |
10.2000 KRW |
10.0000 KRW |
11.1000 KRW |
10.8000 KRW |
| 2023-07-31 |
10.2891 KRW |
3,580,012,334.4729 AHT |
9.6400 KRW |
9.6400 KRW |
10.9000 KRW |
10.2000 KRW |
| 2023-07-30 |
10.3327 KRW |
2,224,501,903.3061 AHT |
10.7000 KRW |
9.3500 KRW |
11.2000 KRW |
9.7200 KRW |
| 2023-07-29 |
10.5053 KRW |
4,447,328,726.1658 AHT |
10.0000 KRW |
9.7300 KRW |
11.5000 KRW |
10.8000 KRW |
| 2023-07-28 |
9.9195 KRW |
11,604,657,406.4890 AHT |
8.9400 KRW |
8.9200 KRW |
11.1000 KRW |
10.0000 KRW |
| 2023-07-27 |
8.9520 KRW |
334,379,753.8314 AHT |
9.1800 KRW |
8.8400 KRW |
9.1800 KRW |
8.9400 KRW |
| 2023-07-26 |
9.2094 KRW |
1,177,973,604.8905 AHT |
9.6100 KRW |
8.9100 KRW |
9.8000 KRW |
9.1100 KRW |
| 2023-07-25 |
9.6146 KRW |
2,284,637,403.7881 AHT |
10.2000 KRW |
9.3300 KRW |
10.3000 KRW |
9.5700 KRW |
| 2023-07-24 |
10.4969 KRW |
11,953,819,734.7430 AHT |
9.3900 KRW |
9.3900 KRW |
12.5000 KRW |
10.1000 KRW |
| 2023-07-23 |
10.0037 KRW |
4,749,432,774.0565 AHT |
9.9800 KRW |
9.2700 KRW |
10.8000 KRW |
9.3900 KRW |
| 2023-07-22 |
9.0224 KRW |
581,320,028.8278 AHT |
8.9100 KRW |
8.8200 KRW |
9.3600 KRW |
9.3400 KRW |
| 2023-07-21 |
8.8161 KRW |
320,860,943.9374 AHT |
8.7900 KRW |
8.7300 KRW |
8.9200 KRW |
8.8900 KRW |
| 2023-07-20 |
8.7967 KRW |
503,081,808.1535 AHT |
8.8100 KRW |
8.6500 KRW |
8.9500 KRW |
8.7700 KRW |
| 2023-07-19 |
8.9598 KRW |
1,613,865,984.2401 AHT |
8.7700 KRW |
8.6800 KRW |
9.2700 KRW |
8.7900 KRW |
| 2023-07-18 |
8.7969 KRW |
533,121,829.0366 AHT |
9.0500 KRW |
8.5500 KRW |
9.0800 KRW |
8.7400 KRW |
| 2023-07-17 |
9.1786 KRW |
5,034,681,819.4285 AHT |
8.7900 KRW |
8.6400 KRW |
9.7200 KRW |
9.0100 KRW |
| 2023-07-16 |
9.4542 KRW |
3,617,096,372.8977 AHT |
9.0700 KRW |
8.6000 KRW |
10.1000 KRW |
8.7800 KRW |
| 2023-07-15 |
8.8370 KRW |
610,469,484.3541 AHT |
8.9500 KRW |
8.5900 KRW |
9.0900 KRW |
9.0800 KRW |
| 2023-07-14 |
8.7272 KRW |
3,082,404,613.6035 AHT |
8.2400 KRW |
8.1700 KRW |
9.1700 KRW |
8.8700 KRW |
| 2023-07-13 |
8.7719 KRW |
2,995,707,758.2040 AHT |
8.5400 KRW |
7.9000 KRW |
9.2300 KRW |
8.1900 KRW |