Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-08 |
10.8574 KRW |
382,562,994.0764 AHT |
11.1000 KRW |
10.0000 KRW |
12.0000 KRW |
10.7000 KRW |
| 2021-06-07 |
12.0591 KRW |
520,226,309.0237 AHT |
12.1000 KRW |
11.3000 KRW |
12.4000 KRW |
11.3000 KRW |
| 2021-06-06 |
12.1098 KRW |
809,114,549.0126 AHT |
11.9000 KRW |
11.5000 KRW |
12.8000 KRW |
12.0000 KRW |
| 2021-06-05 |
11.6455 KRW |
283,813,517.6174 AHT |
11.6000 KRW |
11.3000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2021-06-04 |
11.5471 KRW |
244,893,443.8713 AHT |
12.3000 KRW |
11.1000 KRW |
12.3000 KRW |
11.7000 KRW |
| 2021-06-03 |
11.8646 KRW |
487,407,068.3522 AHT |
11.9000 KRW |
11.5000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2021-06-02 |
11.5369 KRW |
314,673,934.0068 AHT |
11.7000 KRW |
11.2000 KRW |
11.9000 KRW |
11.6000 KRW |
| 2021-06-01 |
11.6894 KRW |
265,973,969.1300 AHT |
12.0000 KRW |
11.4000 KRW |
12.1000 KRW |
11.7000 KRW |
| 2021-05-31 |
12.3946 KRW |
1,792,707,177.2124 AHT |
11.9000 KRW |
11.6000 KRW |
14.1000 KRW |
12.1000 KRW |
| 2021-05-30 |
11.4150 KRW |
349,250,671.2007 AHT |
12.2000 KRW |
10.7000 KRW |
12.2000 KRW |
11.8000 KRW |
| 2021-05-29 |
12.7088 KRW |
2,263,286,756.5527 AHT |
11.8000 KRW |
11.5000 KRW |
14.2000 KRW |
11.9000 KRW |
| 2021-05-28 |
12.0695 KRW |
383,141,626.9742 AHT |
13.3000 KRW |
11.0000 KRW |
13.4000 KRW |
11.7000 KRW |
| 2021-05-27 |
13.2375 KRW |
476,469,903.1485 AHT |
13.6000 KRW |
12.7000 KRW |
13.9000 KRW |
13.2000 KRW |
| 2021-05-26 |
14.0591 KRW |
2,048,067,576.8931 AHT |
13.4000 KRW |
13.0000 KRW |
16.4000 KRW |
13.8000 KRW |
| 2021-05-25 |
12.6046 KRW |
521,927,285.4400 AHT |
13.6000 KRW |
11.8000 KRW |
13.7000 KRW |
12.8000 KRW |
| 2021-05-24 |
11.8542 KRW |
841,993,161.6459 AHT |
13.0000 KRW |
10.2000 KRW |
13.6000 KRW |
13.4000 KRW |
| 2021-05-23 |
13.1882 KRW |
878,396,766.0773 AHT |
16.9000 KRW |
10.1000 KRW |
17.0000 KRW |
13.0000 KRW |
| 2021-05-22 |
15.6411 KRW |
3,571,887,461.1205 AHT |
14.9000 KRW |
13.0000 KRW |
17.8000 KRW |
16.3000 KRW |
| 2021-05-21 |
13.8745 KRW |
2,240,358,488.6686 AHT |
12.6000 KRW |
12.0000 KRW |
15.2000 KRW |
14.6000 KRW |
| 2021-05-20 |
11.5420 KRW |
755,672,095.5059 AHT |
11.8000 KRW |
10.2000 KRW |
12.5000 KRW |
11.7000 KRW |
| 2021-05-19 |
12.5361 KRW |
977,146,181.1088 AHT |
14.3000 KRW |
7.8000 KRW |
15.3000 KRW |
11.8000 KRW |
| 2021-05-18 |
14.4488 KRW |
771,012,861.7644 AHT |
13.6000 KRW |
13.2000 KRW |
15.6000 KRW |
14.3000 KRW |
| 2021-05-17 |
13.7332 KRW |
399,872,774.3483 AHT |
15.3000 KRW |
12.7000 KRW |
15.5000 KRW |
13.5000 KRW |
| 2021-05-16 |
15.4718 KRW |
343,227,901.1759 AHT |
15.4000 KRW |
14.8000 KRW |
16.1000 KRW |
15.2000 KRW |
| 2021-05-15 |
15.8799 KRW |
282,148,802.7526 AHT |
16.4000 KRW |
15.2000 KRW |
16.8000 KRW |
15.2000 KRW |
| 2021-05-14 |
16.4009 KRW |
594,964,955.3033 AHT |
15.9000 KRW |
15.6000 KRW |
17.6000 KRW |
16.2000 KRW |
| 2021-05-13 |
15.8460 KRW |
705,253,101.0859 AHT |
15.3000 KRW |
14.0000 KRW |
17.6000 KRW |
15.5000 KRW |
| 2021-05-12 |
18.4464 KRW |
1,228,157,552.9126 AHT |
18.3000 KRW |
14.8000 KRW |
19.7000 KRW |
15.7000 KRW |
| 2021-05-11 |
19.0864 KRW |
5,236,542,158.0866 AHT |
17.0000 KRW |
16.9000 KRW |
21.4000 KRW |
18.3000 KRW |
| 2021-05-10 |
18.1241 KRW |
582,447,076.0704 AHT |
18.0000 KRW |
17.0000 KRW |
18.9000 KRW |
17.2000 KRW |
| 2021-05-09 |
18.2967 KRW |
310,584,040.6106 AHT |
18.4000 KRW |
17.5000 KRW |
19.3000 KRW |
17.9000 KRW |
| 2021-05-08 |
18.5112 KRW |
239,716,848.6940 AHT |
19.0000 KRW |
18.1000 KRW |
19.0000 KRW |
18.3000 KRW |
| 2021-05-07 |
18.5923 KRW |
605,145,294.3908 AHT |
18.4000 KRW |
17.3000 KRW |
19.9000 KRW |
18.7000 KRW |
| 2021-05-06 |
18.5878 KRW |
365,113,678.0108 AHT |
19.0000 KRW |
18.1000 KRW |
19.1000 KRW |
18.3000 KRW |
| 2021-05-05 |
18.4214 KRW |
441,620,388.4992 AHT |
18.9000 KRW |
17.6000 KRW |
19.1000 KRW |
18.7000 KRW |
| 2021-05-04 |
19.8438 KRW |
592,863,882.0731 AHT |
20.9000 KRW |
18.6000 KRW |
20.9000 KRW |
19.3000 KRW |
| 2021-05-03 |
20.8939 KRW |
814,732,774.3492 AHT |
20.7000 KRW |
20.3000 KRW |
21.4000 KRW |
20.9000 KRW |
| 2021-05-02 |
20.2549 KRW |
544,422,292.0861 AHT |
20.4000 KRW |
19.5000 KRW |
20.8000 KRW |
20.8000 KRW |
| 2021-05-01 |
20.0916 KRW |
300,354,660.5297 AHT |
20.6000 KRW |
19.7000 KRW |
20.7000 KRW |
20.3000 KRW |
| 2021-04-30 |
19.8531 KRW |
480,406,078.8805 AHT |
20.1000 KRW |
19.4000 KRW |
20.8000 KRW |
20.8000 KRW |
| 2021-04-29 |
19.6542 KRW |
443,187,127.8876 AHT |
20.5000 KRW |
19.0000 KRW |
20.6000 KRW |
19.6000 KRW |
| 2021-04-28 |
20.1958 KRW |
846,924,123.7863 AHT |
22.1000 KRW |
18.5000 KRW |
22.1000 KRW |
20.1000 KRW |
| 2021-04-27 |
21.2062 KRW |
1,219,160,098.0033 AHT |
20.3000 KRW |
19.7000 KRW |
22.4000 KRW |
21.6000 KRW |
| 2021-04-26 |
19.1828 KRW |
1,208,008,093.2599 AHT |
17.8000 KRW |
16.8000 KRW |
20.7000 KRW |
19.5000 KRW |
| 2021-04-25 |
17.9553 KRW |
1,574,213,784.8184 AHT |
16.7000 KRW |
15.9000 KRW |
19.8000 KRW |
17.2000 KRW |
| 2021-04-24 |
16.6006 KRW |
1,460,998,024.2304 AHT |
17.2000 KRW |
15.2000 KRW |
17.9000 KRW |
16.4000 KRW |
| 2021-04-23 |
16.0974 KRW |
3,710,821,676.6309 AHT |
16.8000 KRW |
10.4000 KRW |
21.9000 KRW |
15.9000 KRW |
| 2021-04-22 |
20.2583 KRW |
1,021,085,041.5825 AHT |
22.5000 KRW |
16.7000 KRW |
23.3000 KRW |
16.7000 KRW |
| 2021-04-21 |
22.9673 KRW |
1,039,961,468.8197 AHT |
22.3000 KRW |
21.6000 KRW |
24.7000 KRW |
22.5000 KRW |
| 2021-04-20 |
21.3900 KRW |
1,565,703,360.6614 AHT |
23.8000 KRW |
18.8000 KRW |
24.0000 KRW |
22.3000 KRW |