Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-13 |
9.8573 KRW |
133,536,195.1679 AHT |
9.8000 KRW |
9.7000 KRW |
10.1000 KRW |
9.8300 KRW |
| 2023-05-12 |
9.5770 KRW |
164,533,961.4694 AHT |
9.9400 KRW |
9.3400 KRW |
9.9900 KRW |
9.7500 KRW |
| 2023-05-11 |
10.0094 KRW |
102,536,507.5262 AHT |
10.3000 KRW |
9.9100 KRW |
10.3000 KRW |
9.9900 KRW |
| 2023-05-10 |
10.1050 KRW |
123,427,718.6864 AHT |
10.1000 KRW |
9.9800 KRW |
10.3000 KRW |
10.2000 KRW |
| 2023-05-09 |
10.1570 KRW |
150,292,838.1220 AHT |
10.1000 KRW |
10.0000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2023-05-08 |
10.2904 KRW |
299,192,143.8874 AHT |
10.8000 KRW |
9.9900 KRW |
10.9000 KRW |
10.1000 KRW |
| 2023-05-07 |
11.0002 KRW |
159,900,467.4483 AHT |
11.2000 KRW |
10.8000 KRW |
11.3000 KRW |
10.8000 KRW |
| 2023-05-06 |
10.9757 KRW |
510,223,463.4577 AHT |
10.9000 KRW |
10.6000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2023-05-05 |
10.7956 KRW |
56,844,005.1192 AHT |
10.8000 KRW |
10.7000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2023-05-04 |
10.8835 KRW |
160,753,363.8112 AHT |
10.8000 KRW |
10.7000 KRW |
11.1000 KRW |
10.8000 KRW |
| 2023-05-03 |
10.8296 KRW |
184,318,432.0051 AHT |
10.9000 KRW |
10.5000 KRW |
11.2000 KRW |
10.8000 KRW |
| 2023-05-02 |
10.8394 KRW |
111,368,626.1962 AHT |
11.0000 KRW |
10.7000 KRW |
11.0000 KRW |
11.0000 KRW |
| 2023-05-01 |
11.0838 KRW |
113,815,341.3049 AHT |
11.3000 KRW |
10.9000 KRW |
11.3000 KRW |
11.0000 KRW |
| 2023-04-30 |
11.2975 KRW |
66,812,393.1709 AHT |
11.4000 KRW |
11.2000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2023-04-29 |
11.4510 KRW |
390,459,686.1392 AHT |
11.2000 KRW |
11.2000 KRW |
11.7000 KRW |
11.4000 KRW |
| 2023-04-28 |
11.1906 KRW |
138,381,624.6686 AHT |
11.3000 KRW |
11.1000 KRW |
11.3000 KRW |
11.2000 KRW |
| 2023-04-27 |
11.2320 KRW |
116,480,858.1200 AHT |
11.3000 KRW |
11.1000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2023-04-26 |
11.4092 KRW |
308,760,892.1249 AHT |
11.4000 KRW |
11.1000 KRW |
11.6000 KRW |
11.4000 KRW |
| 2023-04-25 |
11.1115 KRW |
210,008,242.4309 AHT |
11.1000 KRW |
10.8000 KRW |
11.4000 KRW |
11.4000 KRW |
| 2023-04-24 |
11.1797 KRW |
197,744,285.4290 AHT |
11.6000 KRW |
10.8000 KRW |
11.6000 KRW |
11.1000 KRW |
| 2023-04-23 |
11.5574 KRW |
45,748,143.2657 AHT |
11.7000 KRW |
11.5000 KRW |
11.7000 KRW |
11.6000 KRW |
| 2023-04-22 |
11.6417 KRW |
333,770,983.7536 AHT |
11.5000 KRW |
11.4000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2023-04-21 |
11.6076 KRW |
348,083,677.8027 AHT |
11.7000 KRW |
11.3000 KRW |
11.9000 KRW |
11.4000 KRW |
| 2023-04-20 |
11.4883 KRW |
190,871,024.7212 AHT |
11.4000 KRW |
11.3000 KRW |
11.7000 KRW |
11.6000 KRW |
| 2023-04-19 |
11.6289 KRW |
214,547,017.4798 AHT |
12.0000 KRW |
11.3000 KRW |
12.0000 KRW |
11.4000 KRW |
| 2023-04-18 |
11.8395 KRW |
162,002,508.7817 AHT |
11.7000 KRW |
11.6000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2023-04-17 |
11.7816 KRW |
138,668,543.4003 AHT |
12.0000 KRW |
11.6000 KRW |
12.0000 KRW |
11.7000 KRW |
| 2023-04-16 |
11.8883 KRW |
115,788,133.0714 AHT |
11.9000 KRW |
11.8000 KRW |
12.0000 KRW |
12.0000 KRW |
| 2023-04-15 |
11.9473 KRW |
84,085,414.8399 AHT |
12.1000 KRW |
11.9000 KRW |
12.1000 KRW |
12.0000 KRW |
| 2023-04-14 |
11.9792 KRW |
224,431,955.2842 AHT |
12.0000 KRW |
11.9000 KRW |
12.1000 KRW |
11.9000 KRW |
| 2023-04-13 |
12.0113 KRW |
232,336,442.2435 AHT |
11.8000 KRW |
11.8000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2023-04-12 |
11.9200 KRW |
222,743,413.6220 AHT |
12.1000 KRW |
11.8000 KRW |
12.2000 KRW |
11.9000 KRW |
| 2023-04-11 |
12.1738 KRW |
239,850,508.3230 AHT |
12.2000 KRW |
12.0000 KRW |
12.4000 KRW |
12.1000 KRW |
| 2023-04-10 |
11.9759 KRW |
212,335,986.0984 AHT |
12.2000 KRW |
11.8000 KRW |
12.3000 KRW |
12.3000 KRW |
| 2023-04-09 |
12.1983 KRW |
297,020,903.5234 AHT |
12.6000 KRW |
11.9000 KRW |
12.6000 KRW |
12.2000 KRW |
| 2023-04-08 |
12.4612 KRW |
369,356,686.7572 AHT |
12.3000 KRW |
12.1000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2023-04-07 |
12.3016 KRW |
380,367,927.1201 AHT |
12.7000 KRW |
12.0000 KRW |
12.7000 KRW |
12.2000 KRW |
| 2023-04-06 |
12.3878 KRW |
919,971,062.4381 AHT |
12.4000 KRW |
12.0000 KRW |
12.8000 KRW |
12.7000 KRW |
| 2023-04-05 |
12.1172 KRW |
778,896,832.2020 AHT |
12.0000 KRW |
11.9000 KRW |
12.5000 KRW |
12.5000 KRW |
| 2023-04-04 |
12.5791 KRW |
2,439,148,748.9986 AHT |
12.1000 KRW |
11.9000 KRW |
13.2000 KRW |
12.1000 KRW |
| 2023-04-03 |
11.7991 KRW |
315,505,011.9973 AHT |
11.7000 KRW |
11.4000 KRW |
12.3000 KRW |
12.2000 KRW |
| 2023-04-02 |
12.0928 KRW |
487,625,823.1725 AHT |
12.1000 KRW |
11.5000 KRW |
12.5000 KRW |
11.6000 KRW |
| 2023-04-01 |
11.8794 KRW |
627,448,025.4460 AHT |
11.4000 KRW |
11.3000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2023-03-31 |
11.2131 KRW |
134,114,061.1867 AHT |
11.3000 KRW |
11.0000 KRW |
11.4000 KRW |
11.4000 KRW |
| 2023-03-30 |
11.3471 KRW |
200,938,909.1742 AHT |
11.4000 KRW |
11.1000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2023-03-29 |
11.3459 KRW |
243,263,963.7194 AHT |
11.1000 KRW |
11.0000 KRW |
11.7000 KRW |
11.5000 KRW |
| 2023-03-28 |
10.9127 KRW |
284,692,040.4017 AHT |
11.0000 KRW |
10.6000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2023-03-27 |
11.4818 KRW |
397,952,635.6604 AHT |
11.8000 KRW |
10.9000 KRW |
12.2000 KRW |
11.1000 KRW |
| 2023-03-26 |
11.7259 KRW |
86,951,662.1134 AHT |
11.8000 KRW |
11.6000 KRW |
11.9000 KRW |
11.8000 KRW |
| 2023-03-25 |
11.6783 KRW |
119,920,043.1010 AHT |
11.8000 KRW |
11.5000 KRW |
11.8000 KRW |
11.7000 KRW |