Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
21.2896 KRW |
2,295,326,127.3644 AHT |
19.3000 KRW |
19.1000 KRW |
22.9000 KRW |
22.0000 KRW |
| 2021-11-18 |
22.5334 KRW |
2,158,574,652.8577 AHT |
23.5000 KRW |
18.9000 KRW |
25.0000 KRW |
19.3000 KRW |
| 2021-11-17 |
21.7429 KRW |
4,032,389,366.0185 AHT |
19.7000 KRW |
19.3000 KRW |
24.1000 KRW |
23.2000 KRW |
| 2021-11-16 |
19.7227 KRW |
1,039,384,195.9799 AHT |
20.4000 KRW |
18.8000 KRW |
20.9000 KRW |
19.6000 KRW |
| 2021-11-15 |
19.8574 KRW |
791,471,023.5372 AHT |
19.1000 KRW |
19.1000 KRW |
20.8000 KRW |
20.5000 KRW |
| 2021-11-14 |
19.0372 KRW |
92,683,124.8617 AHT |
19.2000 KRW |
18.9000 KRW |
19.3000 KRW |
19.2000 KRW |
| 2021-11-13 |
18.9164 KRW |
153,525,907.3915 AHT |
18.9000 KRW |
18.6000 KRW |
19.3000 KRW |
19.1000 KRW |
| 2021-11-12 |
18.9210 KRW |
174,840,023.7563 AHT |
19.4000 KRW |
18.6000 KRW |
19.4000 KRW |
18.9000 KRW |
| 2021-11-11 |
19.1934 KRW |
198,238,685.9390 AHT |
19.3000 KRW |
18.8000 KRW |
19.7000 KRW |
19.3000 KRW |
| 2021-11-10 |
19.4033 KRW |
280,073,313.0605 AHT |
19.8000 KRW |
19.0000 KRW |
19.9000 KRW |
19.2000 KRW |
| 2021-11-09 |
19.9520 KRW |
347,567,982.4430 AHT |
20.4000 KRW |
19.5000 KRW |
20.7000 KRW |
19.8000 KRW |
| 2021-11-08 |
20.9373 KRW |
689,389,256.6145 AHT |
21.3000 KRW |
20.0000 KRW |
21.7000 KRW |
20.5000 KRW |
| 2021-11-07 |
21.2863 KRW |
411,686,748.7548 AHT |
22.1000 KRW |
21.0000 KRW |
22.1000 KRW |
21.3000 KRW |
| 2021-11-06 |
21.4678 KRW |
1,859,674,467.8375 AHT |
20.4000 KRW |
20.3000 KRW |
22.2000 KRW |
21.8000 KRW |
| 2021-11-05 |
20.1918 KRW |
510,207,417.8529 AHT |
20.0000 KRW |
19.9000 KRW |
20.6000 KRW |
20.5000 KRW |
| 2021-11-04 |
19.9561 KRW |
466,095,743.4709 AHT |
20.6000 KRW |
19.4000 KRW |
20.7000 KRW |
20.1000 KRW |
| 2021-11-03 |
20.1648 KRW |
1,756,233,435.8312 AHT |
19.2000 KRW |
18.8000 KRW |
21.0000 KRW |
20.7000 KRW |
| 2021-11-02 |
19.1029 KRW |
847,885,642.9876 AHT |
18.8000 KRW |
18.5000 KRW |
19.7000 KRW |
19.2000 KRW |
| 2021-11-01 |
18.7018 KRW |
411,305,096.7612 AHT |
19.5000 KRW |
18.2000 KRW |
19.6000 KRW |
18.9000 KRW |
| 2021-10-31 |
18.9811 KRW |
953,223,470.9537 AHT |
19.2000 KRW |
18.2000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2021-10-30 |
18.6696 KRW |
371,473,424.8681 AHT |
18.9000 KRW |
18.2000 KRW |
18.9000 KRW |
18.8000 KRW |
| 2021-10-29 |
18.2463 KRW |
310,247,540.6404 AHT |
18.0000 KRW |
17.7000 KRW |
19.0000 KRW |
18.7000 KRW |
| 2021-10-28 |
17.4886 KRW |
356,072,665.8704 AHT |
17.6000 KRW |
16.7000 KRW |
18.1000 KRW |
18.1000 KRW |
| 2021-10-27 |
17.9378 KRW |
944,475,059.2261 AHT |
19.6000 KRW |
16.5000 KRW |
19.7000 KRW |
17.9000 KRW |
| 2021-10-26 |
20.0770 KRW |
474,716,115.2539 AHT |
20.1000 KRW |
19.5000 KRW |
21.0000 KRW |
19.7000 KRW |
| 2021-10-25 |
19.9437 KRW |
673,777,284.8166 AHT |
19.7000 KRW |
19.4000 KRW |
20.8000 KRW |
20.0000 KRW |
| 2021-10-24 |
19.7462 KRW |
175,064,587.5324 AHT |
20.0000 KRW |
19.3000 KRW |
20.3000 KRW |
19.7000 KRW |
| 2021-10-23 |
19.9702 KRW |
431,310,391.0420 AHT |
20.5000 KRW |
19.4000 KRW |
20.6000 KRW |
20.1000 KRW |
| 2021-10-22 |
20.1856 KRW |
1,846,125,968.8350 AHT |
19.0000 KRW |
18.9000 KRW |
21.6000 KRW |
20.2000 KRW |
| 2021-10-21 |
19.1984 KRW |
254,569,419.4214 AHT |
19.6000 KRW |
18.8000 KRW |
19.6000 KRW |
19.2000 KRW |
| 2021-10-20 |
18.9635 KRW |
436,212,656.7730 AHT |
19.5000 KRW |
18.4000 KRW |
19.7000 KRW |
19.4000 KRW |
| 2021-10-19 |
19.0863 KRW |
377,059,752.6858 AHT |
19.0000 KRW |
18.6000 KRW |
19.5000 KRW |
19.4000 KRW |
| 2021-10-18 |
18.7711 KRW |
465,597,218.4594 AHT |
19.8000 KRW |
18.3000 KRW |
19.8000 KRW |
18.9000 KRW |
| 2021-10-17 |
19.8475 KRW |
330,127,722.7553 AHT |
20.5000 KRW |
19.3000 KRW |
20.7000 KRW |
19.7000 KRW |
| 2021-10-16 |
21.1633 KRW |
3,951,625,134.4560 AHT |
20.1000 KRW |
19.5000 KRW |
22.8000 KRW |
20.6000 KRW |
| 2021-10-15 |
20.5568 KRW |
1,488,843,650.8965 AHT |
22.9000 KRW |
19.1000 KRW |
22.9000 KRW |
20.1000 KRW |
| 2021-10-14 |
22.5753 KRW |
2,099,992,676.3203 AHT |
22.3000 KRW |
21.4000 KRW |
23.7000 KRW |
22.7000 KRW |
| 2021-10-13 |
21.1363 KRW |
5,843,822,862.9656 AHT |
19.4000 KRW |
19.4000 KRW |
22.9000 KRW |
21.7000 KRW |
| 2021-10-12 |
19.2384 KRW |
718,900,106.5695 AHT |
21.1000 KRW |
17.9000 KRW |
21.2000 KRW |
19.5000 KRW |
| 2021-10-11 |
20.3218 KRW |
1,024,252,074.2901 AHT |
21.4000 KRW |
19.7000 KRW |
21.8000 KRW |
20.7000 KRW |
| 2021-10-10 |
21.6284 KRW |
3,335,191,382.7691 AHT |
23.8000 KRW |
20.6000 KRW |
24.0000 KRW |
21.3000 KRW |
| 2021-10-09 |
33.4759 KRW |
35,418,410,358.9620 AHT |
19.3000 KRW |
19.2000 KRW |
41.5000 KRW |
23.7000 KRW |
| 2021-10-08 |
19.0982 KRW |
7,685,682,067.5830 AHT |
16.7000 KRW |
16.2000 KRW |
21.8000 KRW |
19.3000 KRW |
| 2021-10-07 |
16.3594 KRW |
4,849,160,154.6580 AHT |
15.7000 KRW |
15.0000 KRW |
18.3000 KRW |
16.5000 KRW |
| 2021-10-06 |
15.0963 KRW |
5,382,057,326.2719 AHT |
15.0000 KRW |
13.6000 KRW |
17.0000 KRW |
15.3000 KRW |
| 2021-10-05 |
17.9463 KRW |
18,702,316,694.9200 AHT |
13.3000 KRW |
13.2000 KRW |
23.5000 KRW |
15.5000 KRW |
| 2021-10-04 |
13.1936 KRW |
321,663,935.0434 AHT |
13.4000 KRW |
12.7000 KRW |
13.6000 KRW |
13.4000 KRW |
| 2021-10-03 |
13.3490 KRW |
211,774,436.2189 AHT |
13.6000 KRW |
13.0000 KRW |
13.6000 KRW |
13.4000 KRW |
| 2021-10-02 |
13.3496 KRW |
265,168,900.1534 AHT |
13.4000 KRW |
13.1000 KRW |
13.7000 KRW |
13.5000 KRW |
| 2021-10-01 |
13.3247 KRW |
1,912,620,804.2298 AHT |
12.8000 KRW |
12.5000 KRW |
14.3000 KRW |
13.5000 KRW |