Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
5.6898 KRW |
157,477,453.5230 AHT |
5.7540 KRW |
5.5850 KRW |
5.7920 KRW |
5.6560 KRW |
| 2024-09-17 |
5.8474 KRW |
1,100,114,930.3113 AHT |
5.6010 KRW |
5.5620 KRW |
6.0300 KRW |
5.7580 KRW |
| 2024-09-16 |
5.7815 KRW |
665,525,883.1215 AHT |
5.5510 KRW |
5.4610 KRW |
6.0490 KRW |
5.5940 KRW |
| 2024-09-15 |
5.5925 KRW |
91,149,957.3729 AHT |
5.5320 KRW |
5.5050 KRW |
5.7120 KRW |
5.5760 KRW |
| 2024-09-14 |
5.6099 KRW |
59,179,286.7947 AHT |
5.6490 KRW |
5.5630 KRW |
5.7480 KRW |
5.5710 KRW |
| 2024-09-13 |
5.6138 KRW |
175,606,234.3518 AHT |
5.5140 KRW |
5.5080 KRW |
5.7860 KRW |
5.6200 KRW |
| 2024-09-12 |
5.4826 KRW |
49,862,399.7220 AHT |
5.4630 KRW |
5.4400 KRW |
5.5280 KRW |
5.5120 KRW |
| 2024-09-11 |
5.5305 KRW |
143,665,432.6491 AHT |
5.5500 KRW |
5.4300 KRW |
5.6700 KRW |
5.4820 KRW |
| 2024-09-10 |
5.4943 KRW |
101,839,504.4712 AHT |
5.4370 KRW |
5.3980 KRW |
5.5950 KRW |
5.5390 KRW |
| 2024-09-09 |
5.3622 KRW |
37,578,625.4415 AHT |
5.3350 KRW |
5.2970 KRW |
5.4490 KRW |
5.4480 KRW |
| 2024-09-08 |
5.2560 KRW |
49,577,293.2059 AHT |
5.2320 KRW |
5.2310 KRW |
5.2970 KRW |
5.2970 KRW |
| 2024-09-07 |
5.2341 KRW |
20,685,706.7377 AHT |
5.2190 KRW |
5.1820 KRW |
5.2880 KRW |
5.2650 KRW |
| 2024-09-06 |
5.3886 KRW |
125,468,898.7137 AHT |
5.3300 KRW |
5.1780 KRW |
5.5190 KRW |
5.2210 KRW |
| 2024-09-05 |
5.4362 KRW |
28,411,277.4104 AHT |
5.5000 KRW |
5.3340 KRW |
5.5300 KRW |
5.3340 KRW |
| 2024-09-04 |
5.3533 KRW |
76,838,349.0316 AHT |
5.4300 KRW |
5.2190 KRW |
5.5440 KRW |
5.4840 KRW |
| 2024-09-03 |
5.5913 KRW |
76,899,191.2392 AHT |
5.6470 KRW |
5.4130 KRW |
5.7330 KRW |
5.4140 KRW |
| 2024-09-02 |
5.5682 KRW |
51,938,824.5227 AHT |
5.5700 KRW |
5.5060 KRW |
5.6790 KRW |
5.6450 KRW |
| 2024-09-01 |
5.6732 KRW |
37,769,698.1375 AHT |
5.7500 KRW |
5.6250 KRW |
5.7700 KRW |
5.6420 KRW |
| 2024-08-31 |
5.7541 KRW |
61,287,847.6050 AHT |
5.7200 KRW |
5.6470 KRW |
5.8480 KRW |
5.7410 KRW |
| 2024-08-30 |
5.6818 KRW |
46,943,442.7874 AHT |
5.7450 KRW |
5.6250 KRW |
5.7450 KRW |
5.6500 KRW |
| 2024-08-29 |
5.7802 KRW |
60,973,721.1318 AHT |
5.7270 KRW |
5.6960 KRW |
5.8840 KRW |
5.7150 KRW |
| 2024-08-28 |
5.7700 KRW |
52,871,880.8967 AHT |
5.7740 KRW |
5.6760 KRW |
5.8920 KRW |
5.7250 KRW |
| 2024-08-27 |
5.9471 KRW |
60,676,867.3468 AHT |
6.0010 KRW |
5.8250 KRW |
6.0270 KRW |
5.8650 KRW |
| 2024-08-26 |
6.1083 KRW |
149,414,232.8400 AHT |
6.1800 KRW |
6.0010 KRW |
6.2500 KRW |
6.0010 KRW |
| 2024-08-25 |
6.3046 KRW |
302,287,026.4627 AHT |
6.2400 KRW |
6.1170 KRW |
6.5000 KRW |
6.1710 KRW |
| 2024-08-24 |
6.2161 KRW |
109,824,536.3250 AHT |
6.2300 KRW |
6.1070 KRW |
6.2700 KRW |
6.2020 KRW |
| 2024-08-23 |
6.1289 KRW |
114,860,354.1352 AHT |
6.0740 KRW |
6.0550 KRW |
6.2580 KRW |
6.2220 KRW |
| 2024-08-22 |
6.0330 KRW |
76,429,475.3382 AHT |
6.0400 KRW |
5.9760 KRW |
6.0810 KRW |
6.0610 KRW |
| 2024-08-21 |
5.9896 KRW |
56,606,413.9588 AHT |
6.0040 KRW |
5.9360 KRW |
6.0850 KRW |
6.0080 KRW |
| 2024-08-20 |
5.9802 KRW |
82,383,465.7540 AHT |
5.9290 KRW |
5.9090 KRW |
6.0430 KRW |
5.9790 KRW |
| 2024-08-19 |
5.8815 KRW |
51,745,240.1463 AHT |
5.8900 KRW |
5.8500 KRW |
5.9320 KRW |
5.8700 KRW |
| 2024-08-18 |
5.8923 KRW |
29,320,227.1626 AHT |
5.9000 KRW |
5.8550 KRW |
5.9410 KRW |
5.8660 KRW |
| 2024-08-17 |
5.9059 KRW |
18,231,775.9190 AHT |
5.8910 KRW |
5.8810 KRW |
5.9470 KRW |
5.9260 KRW |
| 2024-08-16 |
5.9319 KRW |
49,825,126.7650 AHT |
5.9780 KRW |
5.8490 KRW |
6.0420 KRW |
5.9000 KRW |
| 2024-08-15 |
6.0826 KRW |
89,288,513.3602 AHT |
6.0260 KRW |
5.9700 KRW |
6.1920 KRW |
5.9790 KRW |
| 2024-08-14 |
6.0689 KRW |
99,775,441.1115 AHT |
6.1320 KRW |
5.9570 KRW |
6.2110 KRW |
6.0260 KRW |
| 2024-08-13 |
6.1816 KRW |
178,453,666.3547 AHT |
6.0880 KRW |
6.0040 KRW |
6.3090 KRW |
6.1250 KRW |
| 2024-08-12 |
6.0129 KRW |
108,077,104.8417 AHT |
6.0030 KRW |
5.9000 KRW |
6.1500 KRW |
6.1040 KRW |
| 2024-08-11 |
6.0880 KRW |
123,334,549.6452 AHT |
6.2210 KRW |
6.0010 KRW |
6.2460 KRW |
6.0050 KRW |
| 2024-08-10 |
6.2055 KRW |
158,122,259.4124 AHT |
6.1860 KRW |
6.1430 KRW |
6.3480 KRW |
6.2380 KRW |
| 2024-08-09 |
6.2718 KRW |
951,346,510.4443 AHT |
6.0090 KRW |
5.9320 KRW |
6.5360 KRW |
6.1400 KRW |
| 2024-08-08 |
5.8664 KRW |
420,572,260.7569 AHT |
5.5600 KRW |
5.5210 KRW |
6.1340 KRW |
5.9390 KRW |
| 2024-08-07 |
5.9178 KRW |
984,839,379.1952 AHT |
5.6000 KRW |
5.4320 KRW |
6.4000 KRW |
5.4980 KRW |
| 2024-08-06 |
5.6119 KRW |
128,738,535.5739 AHT |
5.4920 KRW |
5.4450 KRW |
5.7280 KRW |
5.6490 KRW |
| 2024-08-05 |
5.2649 KRW |
270,260,031.7829 AHT |
5.7070 KRW |
4.9560 KRW |
5.7400 KRW |
5.4330 KRW |
| 2024-08-04 |
5.9082 KRW |
107,609,391.9960 AHT |
6.1630 KRW |
5.7380 KRW |
6.2820 KRW |
5.7380 KRW |
| 2024-08-03 |
6.0360 KRW |
95,457,311.5308 AHT |
6.0660 KRW |
5.8440 KRW |
6.1990 KRW |
6.1310 KRW |
| 2024-08-02 |
6.5218 KRW |
383,647,294.1349 AHT |
6.4900 KRW |
6.0570 KRW |
6.9200 KRW |
6.0570 KRW |
| 2024-08-01 |
6.5386 KRW |
124,060,388.4244 AHT |
6.6900 KRW |
6.3130 KRW |
6.8040 KRW |
6.4990 KRW |
| 2024-07-31 |
6.7652 KRW |
80,153,831.0139 AHT |
6.8550 KRW |
6.6750 KRW |
6.8850 KRW |
6.6860 KRW |