Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
12.6132 KRW |
2,219,778,018.3162 AHT |
11.1000 KRW |
11.0000 KRW |
14.7000 KRW |
12.5000 KRW |
| 2021-09-29 |
11.1400 KRW |
233,020,881.1190 AHT |
11.2000 KRW |
10.7000 KRW |
11.6000 KRW |
11.1000 KRW |
| 2021-09-28 |
11.5555 KRW |
264,932,264.2201 AHT |
12.1000 KRW |
11.1000 KRW |
12.2000 KRW |
11.2000 KRW |
| 2021-09-27 |
12.3129 KRW |
119,277,858.6146 AHT |
12.4000 KRW |
12.1000 KRW |
12.6000 KRW |
12.3000 KRW |
| 2021-09-26 |
12.4821 KRW |
176,610,872.6290 AHT |
13.0000 KRW |
12.1000 KRW |
13.0000 KRW |
12.5000 KRW |
| 2021-09-25 |
12.6881 KRW |
169,398,780.3088 AHT |
12.6000 KRW |
12.3000 KRW |
13.2000 KRW |
12.9000 KRW |
| 2021-09-24 |
12.8464 KRW |
284,384,239.4403 AHT |
13.5000 KRW |
12.2000 KRW |
13.7000 KRW |
12.6000 KRW |
| 2021-09-23 |
13.3048 KRW |
389,384,736.1384 AHT |
13.5000 KRW |
12.6000 KRW |
13.8000 KRW |
13.6000 KRW |
| 2021-09-22 |
12.7456 KRW |
1,018,367,577.7318 AHT |
12.2000 KRW |
11.9000 KRW |
13.7000 KRW |
13.3000 KRW |
| 2021-09-21 |
13.5532 KRW |
522,586,658.2130 AHT |
14.0000 KRW |
12.3000 KRW |
14.4000 KRW |
12.4000 KRW |
| 2021-09-20 |
15.0331 KRW |
568,826,730.0169 AHT |
16.4000 KRW |
13.8000 KRW |
16.5000 KRW |
14.2000 KRW |
| 2021-09-19 |
16.5292 KRW |
1,044,071,738.0985 AHT |
16.3000 KRW |
16.2000 KRW |
17.0000 KRW |
16.5000 KRW |
| 2021-09-18 |
16.4417 KRW |
1,362,751,118.1438 AHT |
15.6000 KRW |
15.6000 KRW |
17.2000 KRW |
16.3000 KRW |
| 2021-09-17 |
16.0178 KRW |
655,162,706.9573 AHT |
16.0000 KRW |
15.5000 KRW |
16.8000 KRW |
15.7000 KRW |
| 2021-09-16 |
15.9801 KRW |
1,239,204,314.0953 AHT |
15.2000 KRW |
14.9000 KRW |
16.9000 KRW |
16.0000 KRW |
| 2021-09-15 |
15.0519 KRW |
348,329,200.3113 AHT |
14.9000 KRW |
14.7000 KRW |
15.3000 KRW |
15.2000 KRW |
| 2021-09-14 |
14.3961 KRW |
242,476,550.9504 AHT |
14.4000 KRW |
14.0000 KRW |
14.8000 KRW |
14.7000 KRW |
| 2021-09-13 |
14.4714 KRW |
511,526,480.6537 AHT |
15.4000 KRW |
13.8000 KRW |
15.6000 KRW |
14.3000 KRW |
| 2021-09-12 |
15.2600 KRW |
249,528,697.8209 AHT |
15.5000 KRW |
14.9000 KRW |
15.7000 KRW |
15.4000 KRW |
| 2021-09-11 |
15.3055 KRW |
260,516,553.8944 AHT |
15.5000 KRW |
14.9000 KRW |
15.8000 KRW |
15.3000 KRW |
| 2021-09-10 |
15.9003 KRW |
494,261,186.1361 AHT |
16.4000 KRW |
15.0000 KRW |
16.5000 KRW |
15.4000 KRW |
| 2021-09-09 |
16.1521 KRW |
1,252,391,632.1385 AHT |
15.7000 KRW |
15.4000 KRW |
16.9000 KRW |
16.2000 KRW |
| 2021-09-08 |
15.3777 KRW |
1,587,501,268.9337 AHT |
16.4000 KRW |
13.6000 KRW |
18.6000 KRW |
16.0000 KRW |
| 2021-09-07 |
16.8736 KRW |
968,877,902.5381 AHT |
18.6000 KRW |
14.3000 KRW |
18.9000 KRW |
15.2000 KRW |
| 2021-09-06 |
18.3580 KRW |
1,336,653,748.9349 AHT |
17.7000 KRW |
17.5000 KRW |
19.2000 KRW |
18.5000 KRW |
| 2021-09-05 |
18.2319 KRW |
2,590,801,407.7670 AHT |
17.4000 KRW |
16.2000 KRW |
19.4000 KRW |
18.1000 KRW |
| 2021-09-04 |
17.0441 KRW |
1,573,828,338.0551 AHT |
16.9000 KRW |
16.6000 KRW |
17.7000 KRW |
17.4000 KRW |
| 2021-09-03 |
16.7898 KRW |
1,777,043,454.4412 AHT |
17.2000 KRW |
16.4000 KRW |
17.5000 KRW |
16.9000 KRW |
| 2021-09-02 |
17.9807 KRW |
4,182,668,898.1106 AHT |
18.4000 KRW |
17.0000 KRW |
19.4000 KRW |
17.2000 KRW |
| 2021-09-01 |
19.7354 KRW |
28,274,814,032.9690 AHT |
13.6000 KRW |
13.4000 KRW |
23.5000 KRW |
19.4000 KRW |
| 2021-08-31 |
13.3748 KRW |
336,740,739.3296 AHT |
13.7000 KRW |
13.1000 KRW |
13.7000 KRW |
13.4000 KRW |
| 2021-08-30 |
13.7407 KRW |
235,467,471.9671 AHT |
14.1000 KRW |
13.6000 KRW |
14.1000 KRW |
13.7000 KRW |
| 2021-08-29 |
13.8876 KRW |
362,362,291.6665 AHT |
14.3000 KRW |
13.6000 KRW |
14.4000 KRW |
14.0000 KRW |
| 2021-08-28 |
14.2340 KRW |
1,421,235,620.2748 AHT |
13.7000 KRW |
13.4000 KRW |
14.8000 KRW |
14.4000 KRW |
| 2021-08-27 |
13.3086 KRW |
633,033,706.3062 AHT |
13.3000 KRW |
12.8000 KRW |
13.7000 KRW |
13.6000 KRW |
| 2021-08-26 |
13.5251 KRW |
746,228,441.0561 AHT |
14.5000 KRW |
13.0000 KRW |
14.5000 KRW |
13.2000 KRW |
| 2021-08-25 |
13.6704 KRW |
966,426,011.2212 AHT |
14.1000 KRW |
12.8000 KRW |
14.5000 KRW |
14.3000 KRW |
| 2021-08-24 |
14.3594 KRW |
2,891,597,874.1029 AHT |
13.7000 KRW |
13.4000 KRW |
15.3000 KRW |
14.1000 KRW |
| 2021-08-23 |
13.6332 KRW |
2,509,784,143.6550 AHT |
12.8000 KRW |
12.5000 KRW |
14.5000 KRW |
13.8000 KRW |
| 2021-08-22 |
12.6496 KRW |
373,487,010.1663 AHT |
12.7000 KRW |
12.3000 KRW |
13.0000 KRW |
12.6000 KRW |
| 2021-08-21 |
12.5957 KRW |
335,299,677.5483 AHT |
12.7000 KRW |
12.4000 KRW |
12.8000 KRW |
12.7000 KRW |
| 2021-08-20 |
12.3466 KRW |
320,785,324.7727 AHT |
12.3000 KRW |
12.1000 KRW |
12.6000 KRW |
12.5000 KRW |
| 2021-08-19 |
11.8976 KRW |
251,882,912.7840 AHT |
12.1000 KRW |
11.6000 KRW |
12.3000 KRW |
12.2000 KRW |
| 2021-08-18 |
12.0494 KRW |
338,774,334.6748 AHT |
12.2000 KRW |
11.7000 KRW |
12.5000 KRW |
12.0000 KRW |
| 2021-08-17 |
12.5659 KRW |
457,277,877.9260 AHT |
12.9000 KRW |
12.2000 KRW |
12.9000 KRW |
12.3000 KRW |
| 2021-08-16 |
13.0410 KRW |
355,505,372.8909 AHT |
13.3000 KRW |
12.7000 KRW |
13.3000 KRW |
13.1000 KRW |
| 2021-08-15 |
12.8723 KRW |
451,118,259.9930 AHT |
13.1000 KRW |
12.6000 KRW |
13.2000 KRW |
13.1000 KRW |
| 2021-08-14 |
12.6694 KRW |
578,052,598.1322 AHT |
12.8000 KRW |
12.3000 KRW |
13.0000 KRW |
13.0000 KRW |
| 2021-08-13 |
12.4347 KRW |
740,431,811.5949 AHT |
12.2000 KRW |
11.8000 KRW |
12.9000 KRW |
12.9000 KRW |
| 2021-08-12 |
12.5226 KRW |
1,196,192,334.7110 AHT |
12.4000 KRW |
11.6000 KRW |
13.3000 KRW |
11.9000 KRW |