Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
8.4989 KRW |
176,015,922.2518 AHT |
8.4000 KRW |
8.2000 KRW |
8.9100 KRW |
8.9000 KRW |
| 2022-05-29 |
8.3335 KRW |
259,518,955.5498 AHT |
8.2100 KRW |
8.1200 KRW |
8.5500 KRW |
8.4100 KRW |
| 2022-05-28 |
8.1634 KRW |
52,220,415.3304 AHT |
8.2600 KRW |
8.0400 KRW |
8.3000 KRW |
8.1800 KRW |
| 2022-05-27 |
8.2444 KRW |
174,787,811.9225 AHT |
8.3000 KRW |
8.0000 KRW |
8.6000 KRW |
8.2500 KRW |
| 2022-05-26 |
8.4450 KRW |
198,028,200.2077 AHT |
8.7300 KRW |
8.1100 KRW |
8.7500 KRW |
8.4200 KRW |
| 2022-05-25 |
8.4968 KRW |
312,610,436.3355 AHT |
8.7600 KRW |
8.3000 KRW |
8.8000 KRW |
8.6100 KRW |
| 2022-05-24 |
9.2941 KRW |
4,456,143,682.8528 AHT |
8.4200 KRW |
8.1500 KRW |
10.2000 KRW |
8.8000 KRW |
| 2022-05-23 |
8.9911 KRW |
396,749,345.3632 AHT |
8.9800 KRW |
8.1500 KRW |
9.4100 KRW |
8.3300 KRW |
| 2022-05-22 |
8.9142 KRW |
873,030,536.2077 AHT |
8.3500 KRW |
8.2700 KRW |
9.6400 KRW |
8.9100 KRW |
| 2022-05-21 |
8.2026 KRW |
80,795,496.5135 AHT |
8.3100 KRW |
8.0000 KRW |
8.4300 KRW |
8.3100 KRW |
| 2022-05-20 |
8.3107 KRW |
148,032,620.2105 AHT |
8.5400 KRW |
8.0700 KRW |
8.5400 KRW |
8.3100 KRW |
| 2022-05-19 |
8.2889 KRW |
404,581,098.4732 AHT |
8.2700 KRW |
7.5400 KRW |
9.0400 KRW |
8.4900 KRW |
| 2022-05-18 |
8.8416 KRW |
118,638,261.2716 AHT |
9.4000 KRW |
8.2000 KRW |
9.4000 KRW |
8.2800 KRW |
| 2022-05-17 |
9.1303 KRW |
99,817,093.7465 AHT |
9.1300 KRW |
8.8200 KRW |
9.4600 KRW |
9.3700 KRW |
| 2022-05-16 |
9.3191 KRW |
164,874,409.0595 AHT |
9.9200 KRW |
8.9100 KRW |
9.9300 KRW |
9.1800 KRW |
| 2022-05-15 |
9.6247 KRW |
708,881,809.7757 AHT |
9.3600 KRW |
9.2000 KRW |
10.2000 KRW |
9.8200 KRW |
| 2022-05-14 |
9.3724 KRW |
588,249,858.7964 AHT |
8.6500 KRW |
8.0100 KRW |
10.1000 KRW |
9.2000 KRW |
| 2022-05-13 |
8.4409 KRW |
543,235,520.8667 AHT |
7.4800 KRW |
7.1400 KRW |
10.1000 KRW |
9.1500 KRW |
| 2022-05-12 |
7.5803 KRW |
254,885,621.9797 AHT |
8.6700 KRW |
6.8300 KRW |
8.8300 KRW |
7.4000 KRW |
| 2022-05-11 |
9.7519 KRW |
374,944,708.1517 AHT |
10.2000 KRW |
8.2500 KRW |
10.8000 KRW |
8.4800 KRW |
| 2022-05-10 |
10.2688 KRW |
236,406,165.9084 AHT |
9.9900 KRW |
9.5900 KRW |
10.7000 KRW |
10.2000 KRW |
| 2022-05-09 |
10.6161 KRW |
155,891,274.0900 AHT |
11.0000 KRW |
10.2000 KRW |
11.3000 KRW |
10.3000 KRW |
| 2022-05-08 |
11.1462 KRW |
183,777,488.1087 AHT |
11.7000 KRW |
10.8000 KRW |
11.7000 KRW |
11.0000 KRW |
| 2022-05-07 |
11.8731 KRW |
92,134,265.4830 AHT |
11.9000 KRW |
11.5000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2022-05-06 |
11.8647 KRW |
141,335,282.6358 AHT |
12.1000 KRW |
11.5000 KRW |
12.3000 KRW |
12.0000 KRW |
| 2022-05-05 |
12.6565 KRW |
198,693,283.6365 AHT |
13.4000 KRW |
11.9000 KRW |
13.5000 KRW |
12.1000 KRW |
| 2022-05-04 |
12.6301 KRW |
138,253,807.2396 AHT |
12.5000 KRW |
12.2000 KRW |
13.2000 KRW |
13.1000 KRW |
| 2022-05-03 |
12.7580 KRW |
252,934,566.5333 AHT |
12.6000 KRW |
12.4000 KRW |
13.3000 KRW |
12.5000 KRW |
| 2022-05-02 |
12.8140 KRW |
247,348,980.4948 AHT |
12.6000 KRW |
12.4000 KRW |
13.4000 KRW |
12.6000 KRW |
| 2022-05-01 |
12.3476 KRW |
123,927,912.9771 AHT |
12.8000 KRW |
11.8000 KRW |
13.0000 KRW |
12.5000 KRW |
| 2022-04-30 |
13.3608 KRW |
106,528,576.0937 AHT |
13.4000 KRW |
12.7000 KRW |
14.0000 KRW |
12.8000 KRW |
| 2022-04-29 |
13.5981 KRW |
97,210,707.5889 AHT |
14.1000 KRW |
13.3000 KRW |
14.1000 KRW |
13.5000 KRW |
| 2022-04-28 |
13.6075 KRW |
141,494,605.6972 AHT |
13.7000 KRW |
13.3000 KRW |
13.9000 KRW |
13.8000 KRW |
| 2022-04-27 |
13.3155 KRW |
112,043,366.3271 AHT |
13.3000 KRW |
13.0000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2022-04-26 |
13.5660 KRW |
148,749,494.3682 AHT |
14.0000 KRW |
13.1000 KRW |
14.1000 KRW |
13.3000 KRW |
| 2022-04-25 |
13.6958 KRW |
188,768,877.5682 AHT |
14.2000 KRW |
13.1000 KRW |
14.3000 KRW |
14.0000 KRW |
| 2022-04-24 |
14.3994 KRW |
185,204,012.7910 AHT |
14.3000 KRW |
14.0000 KRW |
14.8000 KRW |
14.1000 KRW |
| 2022-04-23 |
14.2611 KRW |
141,438,077.9396 AHT |
14.6000 KRW |
14.0000 KRW |
14.7000 KRW |
14.5000 KRW |
| 2022-04-22 |
14.6442 KRW |
211,299,827.9534 AHT |
14.9000 KRW |
14.3000 KRW |
15.0000 KRW |
14.6000 KRW |
| 2022-04-21 |
14.8572 KRW |
298,112,725.7569 AHT |
15.0000 KRW |
14.6000 KRW |
15.2000 KRW |
14.8000 KRW |
| 2022-04-20 |
14.6142 KRW |
151,674,142.2978 AHT |
14.8000 KRW |
14.4000 KRW |
14.9000 KRW |
14.7000 KRW |
| 2022-04-19 |
14.3543 KRW |
161,749,788.1504 AHT |
14.4000 KRW |
14.0000 KRW |
14.8000 KRW |
14.8000 KRW |
| 2022-04-18 |
13.9831 KRW |
153,112,146.8928 AHT |
14.2000 KRW |
13.5000 KRW |
14.6000 KRW |
14.4000 KRW |
| 2022-04-17 |
14.6671 KRW |
111,655,419.4556 AHT |
14.9000 KRW |
14.3000 KRW |
15.0000 KRW |
14.3000 KRW |
| 2022-04-16 |
14.7917 KRW |
196,676,971.1698 AHT |
14.8000 KRW |
14.4000 KRW |
15.1000 KRW |
14.8000 KRW |
| 2022-04-15 |
14.4580 KRW |
177,510,787.6943 AHT |
14.7000 KRW |
14.1000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2022-04-14 |
15.2901 KRW |
665,412,524.6525 AHT |
15.5000 KRW |
14.4000 KRW |
16.4000 KRW |
14.7000 KRW |
| 2022-04-13 |
14.6273 KRW |
384,086,015.2442 AHT |
14.4000 KRW |
14.1000 KRW |
15.0000 KRW |
15.0000 KRW |
| 2022-04-12 |
13.8025 KRW |
242,597,816.0490 AHT |
13.7000 KRW |
13.1000 KRW |
14.4000 KRW |
14.2000 KRW |
| 2022-04-11 |
14.8748 KRW |
506,864,633.4730 AHT |
15.4000 KRW |
13.6000 KRW |
16.2000 KRW |
13.7000 KRW |