Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-18 |
3.2548 KRW |
85,690,911.7715 AHT |
3.3300 KRW |
3.2000 KRW |
3.3500 KRW |
3.3000 KRW |
| 2020-11-17 |
3.3779 KRW |
162,667,285.6202 AHT |
3.4500 KRW |
3.2500 KRW |
3.5400 KRW |
3.3000 KRW |
| 2020-11-16 |
3.4309 KRW |
94,304,388.9237 AHT |
3.5100 KRW |
3.3700 KRW |
3.5200 KRW |
3.4300 KRW |
| 2020-11-15 |
3.5400 KRW |
59,883,277.1793 AHT |
3.5300 KRW |
3.4300 KRW |
3.6500 KRW |
3.4400 KRW |
| 2020-11-14 |
3.5233 KRW |
62,900,308.3519 AHT |
3.6800 KRW |
3.4400 KRW |
3.6800 KRW |
3.5400 KRW |
| 2020-11-13 |
3.5692 KRW |
91,959,001.7599 AHT |
3.6800 KRW |
3.4400 KRW |
3.7500 KRW |
3.6500 KRW |
| 2020-11-12 |
3.9971 KRW |
363,703,756.5030 AHT |
4.3300 KRW |
3.6800 KRW |
4.7000 KRW |
3.7300 KRW |
| 2020-11-11 |
4.2184 KRW |
1,764,607,361.9749 AHT |
3.7100 KRW |
3.6000 KRW |
4.9000 KRW |
4.2700 KRW |
| 2020-11-10 |
3.6692 KRW |
800,737,671.7038 AHT |
3.3500 KRW |
3.3500 KRW |
3.9300 KRW |
3.7000 KRW |
| 2020-11-09 |
3.3335 KRW |
191,194,601.5793 AHT |
3.2900 KRW |
3.1900 KRW |
3.4700 KRW |
3.3000 KRW |
| 2020-11-08 |
3.2959 KRW |
364,094,622.8025 AHT |
3.2600 KRW |
3.1100 KRW |
3.5900 KRW |
3.2900 KRW |
| 2020-11-07 |
3.5608 KRW |
436,538,119.5725 AHT |
3.3300 KRW |
3.2000 KRW |
3.7900 KRW |
3.2700 KRW |
| 2020-11-06 |
3.1840 KRW |
78,247,532.0709 AHT |
3.0700 KRW |
3.0200 KRW |
3.3900 KRW |
3.3200 KRW |
| 2020-11-05 |
3.0758 KRW |
57,728,014.6348 AHT |
3.0000 KRW |
2.9700 KRW |
3.2300 KRW |
3.0800 KRW |
| 2020-11-04 |
3.0004 KRW |
21,710,142.3328 AHT |
3.0400 KRW |
2.9400 KRW |
3.1100 KRW |
3.0100 KRW |
| 2020-11-03 |
3.0611 KRW |
42,349,121.0599 AHT |
3.2000 KRW |
2.9500 KRW |
3.2200 KRW |
3.0300 KRW |
| 2020-11-02 |
3.1844 KRW |
40,043,067.0674 AHT |
3.2500 KRW |
3.1400 KRW |
3.2700 KRW |
3.1900 KRW |
| 2020-11-01 |
3.2580 KRW |
43,751,435.9518 AHT |
3.2400 KRW |
3.1700 KRW |
3.3500 KRW |
3.2400 KRW |
| 2020-10-31 |
3.2831 KRW |
90,248,086.6860 AHT |
3.2500 KRW |
3.1800 KRW |
3.3800 KRW |
3.2400 KRW |
| 2020-10-30 |
3.2194 KRW |
66,284,118.9441 AHT |
3.3400 KRW |
3.1400 KRW |
3.3800 KRW |
3.2100 KRW |
| 2020-10-29 |
3.3145 KRW |
57,477,086.6504 AHT |
3.4000 KRW |
3.1600 KRW |
3.4800 KRW |
3.3000 KRW |
| 2020-10-28 |
3.4001 KRW |
46,652,581.6364 AHT |
3.5100 KRW |
3.3000 KRW |
3.5200 KRW |
3.3900 KRW |
| 2020-10-27 |
3.4982 KRW |
81,077,797.3156 AHT |
3.6200 KRW |
3.4300 KRW |
3.6400 KRW |
3.5200 KRW |
| 2020-10-26 |
3.7705 KRW |
220,841,228.6698 AHT |
3.8700 KRW |
3.5100 KRW |
4.0100 KRW |
3.6000 KRW |
| 2020-10-25 |
3.8989 KRW |
118,556,045.7199 AHT |
3.9900 KRW |
3.8200 KRW |
4.0300 KRW |
3.8700 KRW |
| 2020-10-24 |
4.0511 KRW |
747,818,846.8547 AHT |
3.8900 KRW |
3.8600 KRW |
4.7300 KRW |
3.9800 KRW |
| 2020-10-23 |
3.9198 KRW |
121,273,710.2849 AHT |
3.9500 KRW |
3.8400 KRW |
4.0400 KRW |
3.8900 KRW |
| 2020-10-22 |
3.9716 KRW |
99,017,744.9588 AHT |
3.9500 KRW |
3.8500 KRW |
4.1200 KRW |
3.9400 KRW |
| 2020-10-21 |
3.9405 KRW |
87,975,443.0939 AHT |
4.1000 KRW |
3.8100 KRW |
4.1100 KRW |
3.9400 KRW |
| 2020-10-20 |
4.2089 KRW |
123,466,919.9279 AHT |
4.1500 KRW |
4.0400 KRW |
4.4100 KRW |
4.0700 KRW |
| 2020-10-19 |
4.1343 KRW |
46,898,705.0257 AHT |
4.2600 KRW |
4.0800 KRW |
4.2800 KRW |
4.1500 KRW |
| 2020-10-18 |
4.3215 KRW |
176,629,086.0135 AHT |
4.1600 KRW |
4.1400 KRW |
4.4800 KRW |
4.2600 KRW |
| 2020-10-17 |
4.1165 KRW |
80,489,547.9705 AHT |
4.2400 KRW |
4.0400 KRW |
4.2400 KRW |
4.1600 KRW |
| 2020-10-16 |
4.2489 KRW |
99,121,682.4424 AHT |
4.4700 KRW |
4.1000 KRW |
4.5200 KRW |
4.2300 KRW |
| 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 |