Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
4.2976 KRW |
213,486,084.6322 AHT |
4.7400 KRW |
4.1000 KRW |
4.7400 KRW |
4.4400 KRW |
| 2020-10-14 |
4.7996 KRW |
76,745,038.3700 AHT |
4.9100 KRW |
4.6500 KRW |
5.0100 KRW |
4.7200 KRW |
| 2020-10-13 |
5.0146 KRW |
143,346,456.4176 AHT |
5.1600 KRW |
4.8100 KRW |
5.3100 KRW |
4.8900 KRW |
| 2020-10-12 |
5.3420 KRW |
505,347,369.9220 AHT |
5.0300 KRW |
4.9800 KRW |
5.6700 KRW |
5.1500 KRW |
| 2020-10-11 |
5.0434 KRW |
107,611,100.8873 AHT |
5.1600 KRW |
4.9400 KRW |
5.2800 KRW |
5.0300 KRW |
| 2020-10-10 |
5.7115 KRW |
580,827,691.1677 AHT |
5.9700 KRW |
5.1100 KRW |
6.3500 KRW |
5.2100 KRW |
| 2020-10-09 |
6.1674 KRW |
2,470,517,780.6786 AHT |
5.0500 KRW |
4.8500 KRW |
7.6300 KRW |
5.8500 KRW |
| 2020-10-08 |
5.0539 KRW |
865,853,306.8942 AHT |
4.6000 KRW |
4.3400 KRW |
5.7000 KRW |
4.9500 KRW |
| 2020-10-07 |
4.5421 KRW |
41,761,116.0297 AHT |
4.5300 KRW |
4.2900 KRW |
4.7400 KRW |
4.6100 KRW |
| 2020-10-06 |
4.5980 KRW |
21,176,184.5136 AHT |
4.6400 KRW |
4.4900 KRW |
4.7700 KRW |
4.5300 KRW |
| 2020-10-05 |
4.5982 KRW |
9,785,190.1715 AHT |
4.6600 KRW |
4.5500 KRW |
4.6800 KRW |
4.6200 KRW |
| 2020-10-04 |
4.6300 KRW |
7,348,924.9724 AHT |
4.7200 KRW |
4.6000 KRW |
4.7300 KRW |
4.6600 KRW |
| 2020-10-03 |
4.6593 KRW |
7,156,926.8725 AHT |
4.6900 KRW |
4.6100 KRW |
4.7500 KRW |
4.7200 KRW |
| 2020-10-02 |
4.6661 KRW |
15,978,105.6139 AHT |
4.8100 KRW |
4.5500 KRW |
4.8800 KRW |
4.6900 KRW |
| 2020-10-01 |
4.9049 KRW |
21,119,910.6147 AHT |
4.9600 KRW |
4.7600 KRW |
5.0000 KRW |
4.8100 KRW |
| 2020-09-30 |
5.0233 KRW |
36,633,505.8839 AHT |
5.0500 KRW |
4.9300 KRW |
5.1400 KRW |
5.0000 KRW |
| 2020-09-29 |
4.9871 KRW |
43,997,895.1272 AHT |
5.1000 KRW |
4.9400 KRW |
5.1500 KRW |
5.0200 KRW |
| 2020-09-28 |
4.9934 KRW |
59,314,878.9295 AHT |
5.1000 KRW |
4.7800 KRW |
5.1500 KRW |
5.0500 KRW |
| 2020-09-27 |
5.0424 KRW |
75,173,510.6670 AHT |
4.9900 KRW |
4.8600 KRW |
5.2300 KRW |
5.0700 KRW |
| 2020-09-26 |
4.9078 KRW |
30,652,979.3325 AHT |
4.9500 KRW |
4.7500 KRW |
5.0700 KRW |
4.9700 KRW |
| 2020-09-25 |
4.7906 KRW |
64,604,782.8863 AHT |
4.9500 KRW |
4.5000 KRW |
5.1700 KRW |
4.9400 KRW |
| 2020-09-24 |
4.7336 KRW |
29,970,391.9204 AHT |
4.7200 KRW |
4.4700 KRW |
5.0000 KRW |
4.9700 KRW |
| 2020-09-23 |
4.9126 KRW |
68,869,341.0849 AHT |
5.3000 KRW |
4.6100 KRW |
5.3200 KRW |
4.6100 KRW |
| 2020-09-22 |
5.4655 KRW |
162,947,444.5946 AHT |
5.6700 KRW |
4.8700 KRW |
6.0400 KRW |
5.2400 KRW |
| 2020-09-21 |
6.3862 KRW |
828,796,577.9285 AHT |
5.7700 KRW |
5.6000 KRW |
6.9700 KRW |
5.6900 KRW |
| 2020-09-20 |
5.8852 KRW |
181,264,836.1939 AHT |
5.5400 KRW |
5.4700 KRW |
6.1700 KRW |
5.7100 KRW |
| 2020-09-19 |
5.5898 KRW |
26,441,188.1005 AHT |
5.6700 KRW |
5.4300 KRW |
5.8500 KRW |
5.5000 KRW |
| 2020-09-18 |
5.7579 KRW |
46,712,992.7778 AHT |
5.9300 KRW |
5.5500 KRW |
6.1900 KRW |
5.6500 KRW |
| 2020-09-17 |
5.8642 KRW |
25,950,544.3750 AHT |
6.1100 KRW |
5.6900 KRW |
6.1300 KRW |
5.9300 KRW |
| 2020-09-16 |
6.2955 KRW |
191,567,940.7242 AHT |
6.1000 KRW |
5.7600 KRW |
6.5300 KRW |
6.1600 KRW |
| 2020-09-15 |
6.1551 KRW |
298,082,202.5719 AHT |
5.6300 KRW |
5.5600 KRW |
6.5300 KRW |
6.0800 KRW |
| 2020-09-14 |
5.6457 KRW |
12,614,206.1870 AHT |
5.8200 KRW |
5.5700 KRW |
5.9100 KRW |
5.6300 KRW |
| 2020-09-13 |
5.9333 KRW |
26,442,448.9753 AHT |
6.0300 KRW |
5.6400 KRW |
6.2000 KRW |
5.8800 KRW |
| 2020-09-12 |
6.0384 KRW |
14,269,165.1315 AHT |
6.2200 KRW |
5.8800 KRW |
6.2700 KRW |
6.0400 KRW |
| 2020-09-11 |
6.1532 KRW |
68,556,799.6012 AHT |
6.4800 KRW |
5.8600 KRW |
6.6200 KRW |
5.9400 KRW |
| 2020-09-10 |
6.5832 KRW |
183,796,117.1892 AHT |
6.7400 KRW |
6.2600 KRW |
6.9800 KRW |
6.4800 KRW |
| 2020-09-09 |
6.3411 KRW |
321,473,193.4688 AHT |
5.7200 KRW |
5.6700 KRW |
6.7200 KRW |
6.6700 KRW |
| 2020-09-08 |
5.8647 KRW |
125,542,735.8306 AHT |
5.1000 KRW |
4.9600 KRW |
6.5000 KRW |
5.7000 KRW |
| 2020-09-07 |
5.0385 KRW |
28,633,215.0303 AHT |
5.2200 KRW |
4.8100 KRW |
5.4200 KRW |
5.0500 KRW |
| 2020-09-06 |
5.0548 KRW |
34,624,932.9080 AHT |
5.2100 KRW |
4.6600 KRW |
5.5500 KRW |
5.2300 KRW |
| 2020-09-05 |
5.5672 KRW |
20,507,122.0721 AHT |
5.5600 KRW |
5.0000 KRW |
5.9200 KRW |
5.1300 KRW |
| 2020-09-04 |
5.5012 KRW |
33,489,327.6623 AHT |
5.6300 KRW |
5.2600 KRW |
5.7700 KRW |
5.5600 KRW |
| 2020-09-03 |
6.3169 KRW |
63,068,661.7439 AHT |
6.4900 KRW |
5.8300 KRW |
6.8500 KRW |
5.9700 KRW |
| 2020-09-02 |
6.5915 KRW |
44,051,186.9187 AHT |
6.9900 KRW |
6.3300 KRW |
7.0000 KRW |
6.4800 KRW |
| 2020-09-01 |
7.3212 KRW |
107,030,138.2931 AHT |
7.3900 KRW |
6.8300 KRW |
7.6800 KRW |
7.0000 KRW |
| 2020-08-31 |
7.1247 KRW |
105,530,091.0797 AHT |
6.8300 KRW |
6.7700 KRW |
7.4000 KRW |
7.3400 KRW |
| 2020-08-30 |
6.8024 KRW |
21,453,249.8601 AHT |
6.8800 KRW |
6.7100 KRW |
6.9500 KRW |
6.8300 KRW |
| 2020-08-29 |
6.8000 KRW |
21,497,129.8810 AHT |
6.8500 KRW |
6.7500 KRW |
6.8900 KRW |
6.8500 KRW |
| 2020-08-28 |
6.6637 KRW |
42,639,446.6198 AHT |
6.8000 KRW |
6.5300 KRW |
6.9300 KRW |
6.8700 KRW |
| 2020-08-27 |
6.9729 KRW |
75,246,215.7837 AHT |
7.3700 KRW |
6.7000 KRW |
7.4500 KRW |
6.7900 KRW |