Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
11.5986 KRW |
363,046,613.5013 AHT |
11.8000 KRW |
11.1000 KRW |
12.4000 KRW |
12.3000 KRW |
| 2022-02-27 |
11.7649 KRW |
470,617,516.3595 AHT |
11.7000 KRW |
11.3000 KRW |
12.2000 KRW |
11.6000 KRW |
| 2022-02-26 |
11.2181 KRW |
266,455,743.1377 AHT |
10.9000 KRW |
10.8000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2022-02-25 |
10.5523 KRW |
179,734,824.3354 AHT |
10.2000 KRW |
10.1000 KRW |
11.0000 KRW |
10.8000 KRW |
| 2022-02-24 |
9.8237 KRW |
234,324,018.2113 AHT |
10.3000 KRW |
9.3400 KRW |
10.5000 KRW |
10.2000 KRW |
| 2022-02-23 |
10.4278 KRW |
210,001,652.8233 AHT |
10.3000 KRW |
10.1000 KRW |
10.7000 KRW |
10.5000 KRW |
| 2022-02-22 |
10.6769 KRW |
1,466,153,444.0956 AHT |
10.0000 KRW |
9.8700 KRW |
11.9000 KRW |
10.3000 KRW |
| 2022-02-21 |
10.6518 KRW |
129,477,128.1364 AHT |
10.5000 KRW |
10.0000 KRW |
11.1000 KRW |
10.1000 KRW |
| 2022-02-20 |
10.5521 KRW |
82,148,667.8575 AHT |
11.0000 KRW |
10.1000 KRW |
11.1000 KRW |
10.6000 KRW |
| 2022-02-19 |
11.0595 KRW |
58,026,732.1535 AHT |
11.1000 KRW |
10.7000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2022-02-18 |
11.2539 KRW |
76,567,015.8519 AHT |
11.3000 KRW |
11.0000 KRW |
11.6000 KRW |
11.2000 KRW |
| 2022-02-17 |
11.8197 KRW |
137,069,931.9034 AHT |
12.0000 KRW |
11.2000 KRW |
12.2000 KRW |
11.4000 KRW |
| 2022-02-16 |
12.0956 KRW |
187,939,083.6483 AHT |
12.0000 KRW |
11.8000 KRW |
12.4000 KRW |
12.1000 KRW |
| 2022-02-15 |
11.8050 KRW |
180,360,999.6145 AHT |
11.4000 KRW |
11.3000 KRW |
12.1000 KRW |
12.0000 KRW |
| 2022-02-14 |
11.4048 KRW |
197,624,765.1391 AHT |
11.9000 KRW |
11.1000 KRW |
12.0000 KRW |
11.6000 KRW |
| 2022-02-13 |
12.0287 KRW |
160,327,597.4881 AHT |
11.8000 KRW |
11.7000 KRW |
12.3000 KRW |
11.9000 KRW |
| 2022-02-12 |
12.0373 KRW |
183,280,231.6874 AHT |
12.3000 KRW |
11.5000 KRW |
12.6000 KRW |
11.8000 KRW |
| 2022-02-11 |
12.5461 KRW |
96,064,001.1921 AHT |
12.7000 KRW |
11.9000 KRW |
12.9000 KRW |
12.1000 KRW |
| 2022-02-10 |
12.9245 KRW |
128,826,333.4455 AHT |
13.2000 KRW |
12.5000 KRW |
13.3000 KRW |
12.8000 KRW |
| 2022-02-09 |
13.2161 KRW |
232,145,795.9045 AHT |
13.1000 KRW |
12.9000 KRW |
13.5000 KRW |
13.3000 KRW |
| 2022-02-08 |
13.1868 KRW |
230,837,927.9602 AHT |
13.7000 KRW |
12.5000 KRW |
13.9000 KRW |
13.2000 KRW |
| 2022-02-07 |
13.3397 KRW |
247,216,118.9675 AHT |
13.2000 KRW |
13.0000 KRW |
13.7000 KRW |
13.7000 KRW |
| 2022-02-06 |
13.2298 KRW |
314,701,072.8349 AHT |
13.2000 KRW |
12.8000 KRW |
13.6000 KRW |
13.2000 KRW |
| 2022-02-05 |
13.1236 KRW |
421,827,154.1845 AHT |
12.8000 KRW |
12.7000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2022-02-04 |
12.0964 KRW |
304,688,947.3477 AHT |
12.1000 KRW |
11.7000 KRW |
12.7000 KRW |
12.6000 KRW |
| 2022-02-03 |
11.8110 KRW |
733,371,453.3049 AHT |
11.4000 KRW |
11.0000 KRW |
12.3000 KRW |
11.9000 KRW |
| 2022-02-02 |
11.2381 KRW |
336,331,409.5921 AHT |
10.9000 KRW |
10.8000 KRW |
11.7000 KRW |
11.3000 KRW |
| 2022-02-01 |
10.9012 KRW |
61,702,159.1567 AHT |
10.8000 KRW |
10.7000 KRW |
11.0000 KRW |
11.0000 KRW |
| 2022-01-31 |
10.7735 KRW |
165,663,484.5297 AHT |
10.9000 KRW |
10.5000 KRW |
11.1000 KRW |
10.9000 KRW |
| 2022-01-30 |
11.0972 KRW |
161,846,262.3446 AHT |
11.1000 KRW |
10.8000 KRW |
11.5000 KRW |
10.9000 KRW |
| 2022-01-29 |
10.9731 KRW |
212,393,881.1722 AHT |
10.8000 KRW |
10.8000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2022-01-28 |
10.6691 KRW |
182,193,468.2770 AHT |
10.5000 KRW |
10.5000 KRW |
10.9000 KRW |
10.8000 KRW |
| 2022-01-27 |
10.4217 KRW |
157,511,718.1285 AHT |
10.3000 KRW |
10.1000 KRW |
10.8000 KRW |
10.5000 KRW |
| 2022-01-26 |
10.4410 KRW |
630,326,762.1804 AHT |
10.1000 KRW |
9.7400 KRW |
11.5000 KRW |
10.3000 KRW |
| 2022-01-25 |
9.7731 KRW |
98,964,304.6440 AHT |
10.1000 KRW |
9.4500 KRW |
10.1000 KRW |
9.9300 KRW |
| 2022-01-24 |
9.6199 KRW |
157,545,892.3125 AHT |
10.3000 KRW |
9.0300 KRW |
10.4000 KRW |
9.9500 KRW |
| 2022-01-23 |
10.1788 KRW |
98,275,459.2915 AHT |
9.9800 KRW |
9.9300 KRW |
10.6000 KRW |
10.1000 KRW |
| 2022-01-22 |
10.5019 KRW |
436,450,927.9978 AHT |
10.8000 KRW |
9.0000 KRW |
11.6000 KRW |
9.7700 KRW |
| 2022-01-21 |
11.5712 KRW |
213,631,033.1194 AHT |
12.2000 KRW |
10.8000 KRW |
12.3000 KRW |
10.9000 KRW |
| 2022-01-20 |
12.6064 KRW |
125,257,050.4911 AHT |
12.5000 KRW |
12.0000 KRW |
13.0000 KRW |
12.2000 KRW |
| 2022-01-19 |
12.6526 KRW |
238,333,262.2759 AHT |
13.2000 KRW |
12.1000 KRW |
13.3000 KRW |
12.6000 KRW |
| 2022-01-18 |
13.5014 KRW |
522,117,027.0173 AHT |
13.9000 KRW |
12.8000 KRW |
14.2000 KRW |
13.3000 KRW |
| 2022-01-17 |
14.0974 KRW |
70,068,422.2030 AHT |
14.5000 KRW |
13.8000 KRW |
14.6000 KRW |
13.9000 KRW |
| 2022-01-16 |
14.4388 KRW |
48,162,156.2138 AHT |
14.6000 KRW |
14.3000 KRW |
14.6000 KRW |
14.5000 KRW |
| 2022-01-15 |
14.3661 KRW |
54,357,160.7999 AHT |
14.4000 KRW |
14.2000 KRW |
14.6000 KRW |
14.5000 KRW |
| 2022-01-14 |
14.3557 KRW |
134,593,992.1100 AHT |
14.3000 KRW |
13.9000 KRW |
14.9000 KRW |
14.4000 KRW |
| 2022-01-13 |
14.6919 KRW |
385,340,843.7521 AHT |
14.2000 KRW |
14.2000 KRW |
15.2000 KRW |
14.4000 KRW |
| 2022-01-12 |
13.9849 KRW |
257,766,972.0029 AHT |
13.9000 KRW |
13.4000 KRW |
14.4000 KRW |
14.3000 KRW |
| 2022-01-11 |
13.1951 KRW |
169,908,728.1103 AHT |
13.4000 KRW |
12.8000 KRW |
13.9000 KRW |
13.9000 KRW |
| 2022-01-10 |
13.3930 KRW |
192,312,153.6768 AHT |
14.2000 KRW |
12.3000 KRW |
14.4000 KRW |
13.2000 KRW |