Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-26 |
7.3639 KRW |
42,306,969.1830 AHT |
7.5400 KRW |
7.2300 KRW |
7.6300 KRW |
7.3500 KRW |
| 2020-08-25 |
7.5619 KRW |
63,866,744.0766 AHT |
7.8700 KRW |
7.3800 KRW |
7.8700 KRW |
7.5400 KRW |
| 2020-08-24 |
7.8490 KRW |
94,964,966.4633 AHT |
7.8500 KRW |
7.6500 KRW |
8.1700 KRW |
7.9000 KRW |
| 2020-08-23 |
8.0025 KRW |
86,317,011.6138 AHT |
7.8000 KRW |
7.7500 KRW |
8.2700 KRW |
7.8400 KRW |
| 2020-08-22 |
7.6969 KRW |
37,620,748.4470 AHT |
7.9100 KRW |
7.5000 KRW |
7.9500 KRW |
7.8000 KRW |
| 2020-08-21 |
8.2236 KRW |
131,432,980.6860 AHT |
8.4800 KRW |
7.8600 KRW |
8.5600 KRW |
7.9800 KRW |
| 2020-08-20 |
8.3178 KRW |
38,643,100.4682 AHT |
8.4100 KRW |
8.1500 KRW |
8.4800 KRW |
8.4800 KRW |
| 2020-08-19 |
8.5264 KRW |
63,808,350.0224 AHT |
8.5900 KRW |
8.2300 KRW |
8.9600 KRW |
8.3500 KRW |
| 2020-08-18 |
9.0474 KRW |
356,183,052.8482 AHT |
8.9200 KRW |
8.2900 KRW |
9.4200 KRW |
8.6800 KRW |
| 2020-08-17 |
8.8414 KRW |
92,919,563.5990 AHT |
8.8900 KRW |
8.7300 KRW |
8.9900 KRW |
8.9300 KRW |
| 2020-08-16 |
8.8733 KRW |
75,546,112.7617 AHT |
8.8900 KRW |
8.7000 KRW |
9.0500 KRW |
8.8800 KRW |
| 2020-08-15 |
8.8808 KRW |
53,429,517.5976 AHT |
8.9400 KRW |
8.7600 KRW |
8.9900 KRW |
8.8900 KRW |
| 2020-08-14 |
8.8670 KRW |
75,157,178.9481 AHT |
9.1300 KRW |
8.6100 KRW |
9.1400 KRW |
8.9500 KRW |
| 2020-08-13 |
9.1574 KRW |
150,184,855.4486 AHT |
9.4800 KRW |
8.8300 KRW |
9.5300 KRW |
9.1000 KRW |
| 2020-08-12 |
9.3416 KRW |
201,146,818.0679 AHT |
9.6400 KRW |
9.0000 KRW |
9.9900 KRW |
9.4900 KRW |
| 2020-08-11 |
9.9288 KRW |
603,559,027.4599 AHT |
9.6300 KRW |
9.2600 KRW |
10.6000 KRW |
9.6500 KRW |