Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
8.0259 KRW |
69,585,039.8918 AHT |
8.0400 KRW |
7.9900 KRW |
8.1100 KRW |
8.0400 KRW |
| 2022-09-15 |
8.0558 KRW |
115,132,228.2775 AHT |
8.1200 KRW |
8.0000 KRW |
8.1600 KRW |
8.0600 KRW |
| 2022-09-14 |
8.1218 KRW |
279,602,097.1602 AHT |
8.0200 KRW |
7.8800 KRW |
8.3700 KRW |
8.1400 KRW |
| 2022-09-13 |
8.3364 KRW |
212,879,224.6248 AHT |
8.6800 KRW |
8.0400 KRW |
8.6800 KRW |
8.1200 KRW |
| 2022-09-12 |
8.6858 KRW |
250,370,078.2039 AHT |
8.7200 KRW |
8.6000 KRW |
8.7700 KRW |
8.6700 KRW |
| 2022-09-11 |
8.5720 KRW |
379,895,811.7701 AHT |
8.4700 KRW |
8.3700 KRW |
8.7300 KRW |
8.7000 KRW |
| 2022-09-10 |
8.5060 KRW |
365,358,810.1772 AHT |
8.4400 KRW |
8.2900 KRW |
8.7400 KRW |
8.4600 KRW |
| 2022-09-09 |
8.4446 KRW |
743,060,845.2775 AHT |
8.3100 KRW |
8.2300 KRW |
8.7700 KRW |
8.4300 KRW |
| 2022-09-08 |
8.1267 KRW |
186,099,562.0234 AHT |
8.0600 KRW |
7.9200 KRW |
8.3400 KRW |
8.2500 KRW |
| 2022-09-07 |
7.9181 KRW |
76,277,289.4860 AHT |
8.0000 KRW |
7.7500 KRW |
8.0400 KRW |
8.0300 KRW |
| 2022-09-06 |
8.2477 KRW |
432,821,714.3297 AHT |
8.1400 KRW |
7.9100 KRW |
8.5200 KRW |
7.9800 KRW |
| 2022-09-05 |
8.3535 KRW |
723,332,191.0052 AHT |
8.2000 KRW |
8.0500 KRW |
8.7300 KRW |
8.1300 KRW |
| 2022-09-04 |
8.1743 KRW |
33,876,723.5631 AHT |
8.2100 KRW |
8.1500 KRW |
8.2200 KRW |
8.1900 KRW |
| 2022-09-03 |
8.2066 KRW |
30,982,431.9783 AHT |
8.2000 KRW |
8.1600 KRW |
8.2700 KRW |
8.1800 KRW |
| 2022-09-02 |
8.1886 KRW |
56,437,363.8091 AHT |
8.2600 KRW |
8.1100 KRW |
8.2800 KRW |
8.2000 KRW |
| 2022-09-01 |
8.3629 KRW |
258,832,373.8312 AHT |
8.3500 KRW |
8.0500 KRW |
8.7100 KRW |
8.1800 KRW |
| 2022-08-31 |
8.3875 KRW |
95,782,534.6747 AHT |
8.3300 KRW |
8.2600 KRW |
8.5300 KRW |
8.3700 KRW |
| 2022-08-30 |
8.4255 KRW |
289,020,118.1942 AHT |
8.2700 KRW |
8.1300 KRW |
8.6500 KRW |
8.3300 KRW |
| 2022-08-29 |
8.1372 KRW |
82,787,164.4794 AHT |
8.1300 KRW |
8.0200 KRW |
8.3200 KRW |
8.2400 KRW |
| 2022-08-28 |
8.3077 KRW |
87,800,181.6835 AHT |
8.2400 KRW |
8.1500 KRW |
8.4900 KRW |
8.2400 KRW |
| 2022-08-27 |
8.2583 KRW |
85,571,841.7725 AHT |
8.2400 KRW |
8.1300 KRW |
8.4900 KRW |
8.1900 KRW |
| 2022-08-26 |
8.5067 KRW |
199,386,104.7054 AHT |
8.5600 KRW |
8.2600 KRW |
8.7000 KRW |
8.2900 KRW |
| 2022-08-25 |
8.4392 KRW |
145,952,863.0755 AHT |
8.3400 KRW |
8.3000 KRW |
8.5800 KRW |
8.5200 KRW |
| 2022-08-24 |
8.3769 KRW |
297,675,258.1664 AHT |
8.3400 KRW |
8.1900 KRW |
8.7400 KRW |
8.3700 KRW |
| 2022-08-23 |
8.2835 KRW |
112,287,914.8160 AHT |
8.3700 KRW |
8.1100 KRW |
8.4600 KRW |
8.3300 KRW |
| 2022-08-22 |
8.5928 KRW |
321,424,400.3569 AHT |
8.6600 KRW |
8.1000 KRW |
8.9300 KRW |
8.3400 KRW |
| 2022-08-21 |
8.5786 KRW |
57,073,930.5542 AHT |
8.6200 KRW |
8.4600 KRW |
8.6800 KRW |
8.6300 KRW |
| 2022-08-20 |
8.5555 KRW |
228,081,682.8889 AHT |
8.3700 KRW |
8.3500 KRW |
8.8400 KRW |
8.5900 KRW |
| 2022-08-19 |
8.7910 KRW |
330,888,102.1801 AHT |
9.3400 KRW |
8.3000 KRW |
9.5200 KRW |
8.3400 KRW |
| 2022-08-18 |
9.4315 KRW |
175,172,151.6400 AHT |
9.3800 KRW |
9.2000 KRW |
9.7300 KRW |
9.3700 KRW |
| 2022-08-17 |
9.4323 KRW |
177,159,482.1306 AHT |
9.7000 KRW |
9.1900 KRW |
9.7000 KRW |
9.3800 KRW |
| 2022-08-16 |
9.5889 KRW |
123,669,640.0577 AHT |
9.7200 KRW |
9.4600 KRW |
9.7600 KRW |
9.6000 KRW |
| 2022-08-15 |
9.7580 KRW |
172,586,228.3532 AHT |
9.8200 KRW |
9.5600 KRW |
9.8900 KRW |
9.7000 KRW |
| 2022-08-14 |
9.8729 KRW |
354,236,503.6865 AHT |
9.8700 KRW |
9.7100 KRW |
10.0000 KRW |
9.7800 KRW |
| 2022-08-13 |
9.8559 KRW |
170,467,062.4832 AHT |
9.9800 KRW |
9.7400 KRW |
9.9800 KRW |
9.8500 KRW |
| 2022-08-12 |
9.7632 KRW |
375,142,407.8237 AHT |
9.8100 KRW |
9.5300 KRW |
9.9800 KRW |
9.9200 KRW |
| 2022-08-11 |
9.8463 KRW |
2,471,389,725.0016 AHT |
9.4400 KRW |
9.4200 KRW |
10.4000 KRW |
9.7600 KRW |
| 2022-08-10 |
9.4777 KRW |
2,067,719,487.3716 AHT |
9.0500 KRW |
8.9200 KRW |
9.9000 KRW |
9.4100 KRW |
| 2022-08-09 |
9.0535 KRW |
233,103,815.8476 AHT |
9.2000 KRW |
8.9100 KRW |
9.2900 KRW |
9.0600 KRW |
| 2022-08-08 |
9.0798 KRW |
226,801,906.9904 AHT |
9.0900 KRW |
8.9900 KRW |
9.2000 KRW |
9.1700 KRW |
| 2022-08-07 |
9.3295 KRW |
1,026,060,721.8550 AHT |
9.2300 KRW |
8.8600 KRW |
9.8400 KRW |
9.0800 KRW |
| 2022-08-06 |
8.9694 KRW |
211,452,431.8601 AHT |
8.9700 KRW |
8.8600 KRW |
9.0700 KRW |
8.9900 KRW |
| 2022-08-05 |
9.2040 KRW |
1,959,070,869.9732 AHT |
8.8200 KRW |
8.8100 KRW |
9.7800 KRW |
9.0000 KRW |
| 2022-08-04 |
8.8199 KRW |
181,975,915.9994 AHT |
8.9000 KRW |
8.7000 KRW |
8.9500 KRW |
8.8100 KRW |
| 2022-08-03 |
8.8940 KRW |
251,551,116.4638 AHT |
9.0200 KRW |
8.7200 KRW |
9.2100 KRW |
8.8900 KRW |
| 2022-08-02 |
9.3251 KRW |
939,617,900.9791 AHT |
9.6900 KRW |
8.7500 KRW |
10.3000 KRW |
9.0200 KRW |
| 2022-08-01 |
9.6329 KRW |
1,851,136,994.4503 AHT |
9.0400 KRW |
8.9000 KRW |
10.1000 KRW |
9.6600 KRW |
| 2022-07-31 |
9.3269 KRW |
1,483,086,502.8585 AHT |
8.8100 KRW |
8.6700 KRW |
9.8000 KRW |
8.8800 KRW |
| 2022-07-30 |
8.8347 KRW |
231,205,491.9066 AHT |
8.8300 KRW |
8.6600 KRW |
9.0000 KRW |
8.8100 KRW |
| 2022-07-29 |
8.7455 KRW |
588,290,725.6637 AHT |
8.6800 KRW |
8.5200 KRW |
9.0100 KRW |
8.8400 KRW |