Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
14.1545 KRW |
73,678,521.3620 AHT |
14.2000 KRW |
13.5000 KRW |
14.6000 KRW |
14.1000 KRW |
| 2022-01-07 |
14.4123 KRW |
145,210,527.1181 AHT |
15.1000 KRW |
14.0000 KRW |
15.1000 KRW |
14.2000 KRW |
| 2022-01-06 |
15.3526 KRW |
443,533,426.7869 AHT |
14.8000 KRW |
14.6000 KRW |
16.7000 KRW |
15.0000 KRW |
| 2022-01-05 |
15.9810 KRW |
316,090,593.1159 AHT |
16.0000 KRW |
14.3000 KRW |
16.8000 KRW |
14.8000 KRW |
| 2022-01-04 |
16.3709 KRW |
447,646,629.5894 AHT |
16.9000 KRW |
15.3000 KRW |
17.7000 KRW |
16.0000 KRW |
| 2022-01-03 |
16.7086 KRW |
590,835,858.7559 AHT |
16.0000 KRW |
15.7000 KRW |
17.3000 KRW |
16.6000 KRW |
| 2022-01-02 |
16.0065 KRW |
546,757,748.3526 AHT |
14.8000 KRW |
14.7000 KRW |
17.2000 KRW |
15.8000 KRW |
| 2022-01-01 |
14.7241 KRW |
47,337,965.4458 AHT |
14.6000 KRW |
14.6000 KRW |
14.9000 KRW |
14.7000 KRW |
| 2021-12-31 |
14.7134 KRW |
164,715,293.5720 AHT |
14.6000 KRW |
14.4000 KRW |
15.3000 KRW |
14.7000 KRW |
| 2021-12-30 |
14.5000 KRW |
148,329,442.9144 AHT |
14.6000 KRW |
14.1000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2021-12-29 |
14.6991 KRW |
192,450,374.0984 AHT |
15.0000 KRW |
14.2000 KRW |
15.2000 KRW |
14.4000 KRW |
| 2021-12-28 |
16.6567 KRW |
1,297,803,522.6206 AHT |
16.5000 KRW |
14.4000 KRW |
17.9000 KRW |
15.1000 KRW |
| 2021-12-27 |
16.3532 KRW |
134,247,860.0345 AHT |
16.5000 KRW |
16.1000 KRW |
16.6000 KRW |
16.5000 KRW |
| 2021-12-26 |
16.6527 KRW |
225,732,304.8833 AHT |
16.6000 KRW |
16.1000 KRW |
17.2000 KRW |
16.6000 KRW |
| 2021-12-25 |
16.8599 KRW |
327,616,499.6006 AHT |
16.5000 KRW |
16.2000 KRW |
17.4000 KRW |
16.6000 KRW |
| 2021-12-24 |
16.9297 KRW |
673,618,407.1105 AHT |
16.3000 KRW |
16.2000 KRW |
17.6000 KRW |
16.4000 KRW |
| 2021-12-23 |
15.9453 KRW |
1,142,999,881.3824 AHT |
15.1000 KRW |
14.9000 KRW |
16.8000 KRW |
16.3000 KRW |
| 2021-12-22 |
14.9276 KRW |
79,693,366.8244 AHT |
14.7000 KRW |
14.7000 KRW |
15.2000 KRW |
15.0000 KRW |
| 2021-12-21 |
14.6359 KRW |
130,167,692.9648 AHT |
14.4000 KRW |
14.3000 KRW |
15.0000 KRW |
14.9000 KRW |
| 2021-12-20 |
14.4282 KRW |
115,874,604.2104 AHT |
15.1000 KRW |
13.8000 KRW |
15.1000 KRW |
14.4000 KRW |
| 2021-12-19 |
15.4013 KRW |
124,720,234.3457 AHT |
15.2000 KRW |
15.1000 KRW |
15.8000 KRW |
15.2000 KRW |
| 2021-12-18 |
15.0505 KRW |
67,682,775.2315 AHT |
15.1000 KRW |
14.8000 KRW |
15.3000 KRW |
15.1000 KRW |
| 2021-12-17 |
15.1432 KRW |
235,943,942.1834 AHT |
14.8000 KRW |
14.8000 KRW |
15.6000 KRW |
15.1000 KRW |
| 2021-12-16 |
14.9489 KRW |
119,344,362.1585 AHT |
14.8000 KRW |
14.6000 KRW |
15.3000 KRW |
14.8000 KRW |
| 2021-12-15 |
14.2109 KRW |
218,053,148.0850 AHT |
14.1000 KRW |
13.4000 KRW |
15.6000 KRW |
14.8000 KRW |
| 2021-12-14 |
13.6269 KRW |
291,429,965.7445 AHT |
14.2000 KRW |
12.8000 KRW |
14.4000 KRW |
14.1000 KRW |
| 2021-12-13 |
15.0301 KRW |
153,891,446.9863 AHT |
15.8000 KRW |
14.2000 KRW |
16.0000 KRW |
14.3000 KRW |
| 2021-12-12 |
15.8718 KRW |
96,159,426.7667 AHT |
16.2000 KRW |
15.5000 KRW |
16.3000 KRW |
15.8000 KRW |
| 2021-12-11 |
15.9372 KRW |
98,392,017.3022 AHT |
15.9000 KRW |
15.6000 KRW |
16.4000 KRW |
16.2000 KRW |
| 2021-12-10 |
16.0978 KRW |
156,468,664.0458 AHT |
16.2000 KRW |
15.3000 KRW |
16.7000 KRW |
15.9000 KRW |
| 2021-12-09 |
17.1068 KRW |
240,260,145.1113 AHT |
18.0000 KRW |
16.4000 KRW |
18.1000 KRW |
16.6000 KRW |
| 2021-12-08 |
17.5104 KRW |
249,622,378.9242 AHT |
17.9000 KRW |
16.5000 KRW |
18.4000 KRW |
17.8000 KRW |
| 2021-12-07 |
17.6670 KRW |
320,424,901.2445 AHT |
17.3000 KRW |
16.9000 KRW |
18.3000 KRW |
17.7000 KRW |
| 2021-12-06 |
15.5919 KRW |
693,899,422.7771 AHT |
17.0000 KRW |
14.3000 KRW |
17.4000 KRW |
17.3000 KRW |
| 2021-12-05 |
17.5860 KRW |
356,593,264.7784 AHT |
19.3000 KRW |
15.5000 KRW |
19.5000 KRW |
16.9000 KRW |
| 2021-12-04 |
19.1587 KRW |
994,751,146.5358 AHT |
22.8000 KRW |
14.6000 KRW |
23.3000 KRW |
19.3000 KRW |
| 2021-12-03 |
23.8287 KRW |
457,597,839.2643 AHT |
24.7000 KRW |
22.1000 KRW |
24.8000 KRW |
22.5000 KRW |
| 2021-12-02 |
24.0676 KRW |
930,907,980.8894 AHT |
22.8000 KRW |
22.7000 KRW |
24.8000 KRW |
24.6000 KRW |
| 2021-12-01 |
23.1445 KRW |
296,514,526.8134 AHT |
23.5000 KRW |
22.6000 KRW |
24.0000 KRW |
22.8000 KRW |
| 2021-11-30 |
23.3328 KRW |
471,118,441.6701 AHT |
23.7000 KRW |
21.9000 KRW |
24.3000 KRW |
23.9000 KRW |
| 2021-11-29 |
22.7625 KRW |
575,078,734.8942 AHT |
21.9000 KRW |
21.6000 KRW |
23.3000 KRW |
23.2000 KRW |
| 2021-11-28 |
21.9040 KRW |
355,988,142.2024 AHT |
23.0000 KRW |
20.9000 KRW |
23.3000 KRW |
22.0000 KRW |
| 2021-11-27 |
22.6929 KRW |
453,239,049.7986 AHT |
22.0000 KRW |
21.6000 KRW |
23.6000 KRW |
22.8000 KRW |
| 2021-11-26 |
23.5490 KRW |
1,155,246,284.0962 AHT |
24.9000 KRW |
21.4000 KRW |
25.7000 KRW |
22.4000 KRW |
| 2021-11-25 |
25.5873 KRW |
2,465,427,498.3340 AHT |
25.9000 KRW |
22.9000 KRW |
27.9000 KRW |
25.2000 KRW |
| 2021-11-24 |
24.7720 KRW |
1,336,206,991.7888 AHT |
24.6000 KRW |
23.6000 KRW |
26.4000 KRW |
26.2000 KRW |
| 2021-11-23 |
23.2624 KRW |
876,111,754.0023 AHT |
23.4000 KRW |
21.7000 KRW |
25.5000 KRW |
24.8000 KRW |
| 2021-11-22 |
22.8988 KRW |
1,173,690,432.2853 AHT |
22.2000 KRW |
21.6000 KRW |
24.0000 KRW |
22.7000 KRW |
| 2021-11-21 |
22.5603 KRW |
439,737,967.2935 AHT |
22.9000 KRW |
22.1000 KRW |
23.3000 KRW |
22.3000 KRW |
| 2021-11-20 |
22.1164 KRW |
933,020,043.1186 AHT |
21.8000 KRW |
21.4000 KRW |
23.0000 KRW |
22.8000 KRW |