Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
6.1273 KRW |
387,159,855.0343 AHT |
6.0370 KRW |
5.9230 KRW |
6.2940 KRW |
6.2080 KRW |
| 2024-11-06 |
5.8124 KRW |
166,682,418.9882 AHT |
5.6830 KRW |
5.6230 KRW |
5.9000 KRW |
5.8950 KRW |
| 2024-11-05 |
5.6501 KRW |
87,016,425.1328 AHT |
5.5460 KRW |
5.5460 KRW |
5.7550 KRW |
5.6800 KRW |
| 2024-11-04 |
5.6808 KRW |
122,911,055.4724 AHT |
5.6810 KRW |
5.5200 KRW |
5.8240 KRW |
5.5370 KRW |
| 2024-11-03 |
5.9295 KRW |
486,630,074.6900 AHT |
5.9120 KRW |
5.6000 KRW |
6.2200 KRW |
5.7580 KRW |
| 2024-11-02 |
5.9428 KRW |
49,046,354.0287 AHT |
5.9450 KRW |
5.8930 KRW |
6.0010 KRW |
5.9470 KRW |
| 2024-11-01 |
5.9494 KRW |
98,303,569.8144 AHT |
5.9770 KRW |
5.8580 KRW |
6.0210 KRW |
5.9440 KRW |
| 2024-10-31 |
6.0524 KRW |
85,376,761.3959 AHT |
6.1200 KRW |
5.9850 KRW |
6.1540 KRW |
6.0110 KRW |
| 2024-10-30 |
6.1559 KRW |
60,372,575.4111 AHT |
6.1890 KRW |
6.1100 KRW |
6.2250 KRW |
6.1160 KRW |
| 2024-10-29 |
6.1092 KRW |
103,297,492.5400 AHT |
6.0320 KRW |
6.0240 KRW |
6.2070 KRW |
6.1670 KRW |
| 2024-10-28 |
6.0634 KRW |
226,291,861.8611 AHT |
6.0860 KRW |
5.9660 KRW |
6.2000 KRW |
6.0620 KRW |
| 2024-10-27 |
6.0552 KRW |
54,302,128.4093 AHT |
6.0760 KRW |
6.0330 KRW |
6.0970 KRW |
6.0900 KRW |
| 2024-10-26 |
6.1819 KRW |
328,995,516.5636 AHT |
6.0980 KRW |
6.0250 KRW |
6.2930 KRW |
6.0610 KRW |
| 2024-10-25 |
6.3017 KRW |
374,042,643.9956 AHT |
6.2250 KRW |
6.1620 KRW |
6.4170 KRW |
6.2130 KRW |
| 2024-10-24 |
6.2007 KRW |
75,114,875.4073 AHT |
6.2210 KRW |
6.1400 KRW |
6.2680 KRW |
6.2090 KRW |
| 2024-10-23 |
6.2597 KRW |
131,670,608.5970 AHT |
6.3700 KRW |
6.1800 KRW |
6.3910 KRW |
6.2320 KRW |
| 2024-10-22 |
6.3523 KRW |
81,398,375.4152 AHT |
6.3960 KRW |
6.3110 KRW |
6.4090 KRW |
6.3750 KRW |
| 2024-10-21 |
6.4410 KRW |
196,388,916.1228 AHT |
6.5310 KRW |
6.3000 KRW |
6.5770 KRW |
6.3690 KRW |
| 2024-10-20 |
6.4882 KRW |
163,106,746.6473 AHT |
6.5410 KRW |
6.4140 KRW |
6.5460 KRW |
6.5330 KRW |
| 2024-10-19 |
6.5262 KRW |
245,706,760.4964 AHT |
6.6360 KRW |
6.4860 KRW |
6.6360 KRW |
6.5260 KRW |
| 2024-10-18 |
6.5236 KRW |
419,821,492.3629 AHT |
6.6160 KRW |
6.4570 KRW |
6.6560 KRW |
6.6180 KRW |
| 2024-10-17 |
6.5020 KRW |
1,897,348,827.6892 AHT |
6.3260 KRW |
6.2560 KRW |
6.7060 KRW |
6.5520 KRW |
| 2024-10-16 |
6.2874 KRW |
140,170,936.1485 AHT |
6.3220 KRW |
6.2400 KRW |
6.3450 KRW |
6.3080 KRW |
| 2024-10-15 |
6.2939 KRW |
220,477,365.6878 AHT |
6.3890 KRW |
6.2060 KRW |
6.3990 KRW |
6.2970 KRW |
| 2024-10-14 |
6.2815 KRW |
252,698,348.6452 AHT |
6.2330 KRW |
6.1750 KRW |
6.3940 KRW |
6.3720 KRW |
| 2024-10-13 |
6.3450 KRW |
283,244,989.6340 AHT |
6.3560 KRW |
6.1450 KRW |
6.5000 KRW |
6.1670 KRW |
| 2024-10-12 |
6.2649 KRW |
161,441,025.4092 AHT |
6.2820 KRW |
6.1700 KRW |
6.3050 KRW |
6.2930 KRW |
| 2024-10-11 |
6.1676 KRW |
181,008,654.3122 AHT |
6.1460 KRW |
6.0710 KRW |
6.2850 KRW |
6.2660 KRW |
| 2024-10-10 |
6.2048 KRW |
337,962,673.6229 AHT |
6.2370 KRW |
6.0010 KRW |
6.3450 KRW |
6.0990 KRW |
| 2024-10-09 |
6.2815 KRW |
478,648,833.5574 AHT |
6.4840 KRW |
6.1500 KRW |
6.4840 KRW |
6.2100 KRW |
| 2024-10-08 |
6.5584 KRW |
1,922,454,160.5611 AHT |
6.7290 KRW |
6.3950 KRW |
6.7310 KRW |
6.4670 KRW |
| 2024-10-07 |
7.2499 KRW |
14,645,960,458.2430 AHT |
6.3510 KRW |
6.3510 KRW |
7.8800 KRW |
6.6800 KRW |
| 2024-10-06 |
6.2778 KRW |
96,593,712.6123 AHT |
6.3000 KRW |
6.2000 KRW |
6.3810 KRW |
6.3000 KRW |
| 2024-10-05 |
6.2962 KRW |
405,804,156.6169 AHT |
6.1380 KRW |
6.0830 KRW |
6.4150 KRW |
6.2980 KRW |
| 2024-10-04 |
6.0317 KRW |
191,410,717.3076 AHT |
5.9900 KRW |
5.9090 KRW |
6.1400 KRW |
6.1270 KRW |
| 2024-10-03 |
5.9854 KRW |
460,945,555.2387 AHT |
5.8980 KRW |
5.7950 KRW |
6.1010 KRW |
5.9400 KRW |
| 2024-10-02 |
5.9522 KRW |
149,802,258.8705 AHT |
6.0440 KRW |
5.8000 KRW |
6.1400 KRW |
5.8830 KRW |
| 2024-10-01 |
6.3383 KRW |
171,899,980.8016 AHT |
6.4090 KRW |
6.0800 KRW |
6.4600 KRW |
6.1000 KRW |
| 2024-09-30 |
6.4640 KRW |
229,082,117.7352 AHT |
6.6450 KRW |
6.3800 KRW |
6.6500 KRW |
6.4010 KRW |
| 2024-09-29 |
6.6323 KRW |
579,523,924.2064 AHT |
6.5480 KRW |
6.4900 KRW |
6.7900 KRW |
6.6200 KRW |
| 2024-09-28 |
6.5759 KRW |
199,063,677.8990 AHT |
6.6240 KRW |
6.4790 KRW |
6.6800 KRW |
6.4990 KRW |
| 2024-09-27 |
6.5854 KRW |
225,399,813.7744 AHT |
6.6700 KRW |
6.5000 KRW |
6.7360 KRW |
6.6220 KRW |
| 2024-09-26 |
6.5478 KRW |
422,183,930.0696 AHT |
6.7340 KRW |
6.4160 KRW |
6.7400 KRW |
6.6130 KRW |
| 2024-09-25 |
6.9010 KRW |
1,267,887,701.0445 AHT |
7.0980 KRW |
6.7020 KRW |
7.3100 KRW |
6.7090 KRW |
| 2024-09-24 |
7.3694 KRW |
6,806,818,044.9814 AHT |
6.6980 KRW |
6.5810 KRW |
7.9670 KRW |
6.9810 KRW |
| 2024-09-23 |
6.9455 KRW |
2,412,831,184.9509 AHT |
6.3700 KRW |
6.2000 KRW |
7.3780 KRW |
6.6890 KRW |
| 2024-09-22 |
6.4726 KRW |
461,798,238.0792 AHT |
6.4950 KRW |
6.0970 KRW |
6.7580 KRW |
6.2400 KRW |
| 2024-09-21 |
6.5003 KRW |
878,930,811.3302 AHT |
6.2450 KRW |
6.2090 KRW |
6.7570 KRW |
6.5130 KRW |
| 2024-09-20 |
6.1557 KRW |
685,257,215.7439 AHT |
5.9310 KRW |
5.9020 KRW |
6.3220 KRW |
6.2190 KRW |
| 2024-09-19 |
5.7781 KRW |
121,518,279.5335 AHT |
5.7240 KRW |
5.6740 KRW |
5.9340 KRW |
5.9010 KRW |