Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
6.9063 KRW |
164,682,085.3708 AHT |
7.0220 KRW |
6.8000 KRW |
7.1530 KRW |
6.8550 KRW |
| 2024-07-29 |
7.0501 KRW |
281,430,965.0553 AHT |
7.1610 KRW |
6.9500 KRW |
7.2660 KRW |
7.0200 KRW |
| 2024-07-28 |
6.8862 KRW |
185,615,735.1944 AHT |
6.8040 KRW |
6.7060 KRW |
7.1340 KRW |
7.0370 KRW |
| 2024-07-27 |
6.7938 KRW |
115,885,505.4522 AHT |
6.8280 KRW |
6.7030 KRW |
6.8780 KRW |
6.7970 KRW |
| 2024-07-26 |
6.5321 KRW |
173,262,373.7304 AHT |
6.4060 KRW |
6.4030 KRW |
6.7540 KRW |
6.6690 KRW |
| 2024-07-25 |
6.4376 KRW |
160,076,690.4656 AHT |
6.6720 KRW |
6.2810 KRW |
6.7100 KRW |
6.4050 KRW |
| 2024-07-24 |
6.7335 KRW |
138,867,275.9250 AHT |
6.7220 KRW |
6.6040 KRW |
6.9000 KRW |
6.6760 KRW |
| 2024-07-23 |
6.6294 KRW |
299,557,133.1630 AHT |
6.5850 KRW |
6.4030 KRW |
6.8300 KRW |
6.6350 KRW |
| 2024-07-22 |
6.6811 KRW |
217,002,079.4356 AHT |
6.8070 KRW |
6.5060 KRW |
6.9540 KRW |
6.6040 KRW |
| 2024-07-21 |
6.7618 KRW |
147,283,554.4915 AHT |
6.8440 KRW |
6.6560 KRW |
6.8920 KRW |
6.8180 KRW |
| 2024-07-20 |
6.8803 KRW |
533,063,491.1113 AHT |
6.6630 KRW |
6.6410 KRW |
7.1770 KRW |
6.8790 KRW |
| 2024-07-19 |
6.7994 KRW |
1,455,230,666.0032 AHT |
6.3200 KRW |
6.2930 KRW |
7.4650 KRW |
6.6350 KRW |
| 2024-07-18 |
6.2861 KRW |
141,337,850.4520 AHT |
6.2810 KRW |
6.2180 KRW |
6.3430 KRW |
6.3000 KRW |
| 2024-07-17 |
6.3400 KRW |
185,009,856.8957 AHT |
6.3600 KRW |
6.2610 KRW |
6.4350 KRW |
6.2800 KRW |
| 2024-07-16 |
6.4220 KRW |
432,313,018.2649 AHT |
6.4560 KRW |
6.1930 KRW |
6.6380 KRW |
6.3460 KRW |
| 2024-07-15 |
6.2913 KRW |
147,901,375.3922 AHT |
6.2780 KRW |
6.2210 KRW |
6.4390 KRW |
6.4380 KRW |
| 2024-07-14 |
6.2341 KRW |
91,311,767.4523 AHT |
6.2380 KRW |
6.1400 KRW |
6.3200 KRW |
6.2450 KRW |
| 2024-07-13 |
6.2330 KRW |
86,889,703.2249 AHT |
6.2560 KRW |
6.1800 KRW |
6.3850 KRW |
6.2240 KRW |
| 2024-07-12 |
6.1514 KRW |
133,386,319.7482 AHT |
6.1760 KRW |
6.0500 KRW |
6.2760 KRW |
6.2050 KRW |
| 2024-07-11 |
6.5392 KRW |
831,152,902.5104 AHT |
6.3750 KRW |
6.1540 KRW |
6.9350 KRW |
6.1840 KRW |
| 2024-07-10 |
6.3385 KRW |
1,012,749,593.0623 AHT |
6.0540 KRW |
6.0330 KRW |
6.6250 KRW |
6.3450 KRW |
| 2024-07-09 |
5.9795 KRW |
248,505,188.8945 AHT |
5.8720 KRW |
5.8720 KRW |
6.0990 KRW |
5.9610 KRW |
| 2024-07-08 |
5.8226 KRW |
288,656,411.8779 AHT |
5.8540 KRW |
5.5690 KRW |
5.9820 KRW |
5.8730 KRW |
| 2024-07-07 |
5.7044 KRW |
246,501,629.2026 AHT |
5.6840 KRW |
5.5500 KRW |
5.8880 KRW |
5.7880 KRW |
| 2024-07-06 |
5.5618 KRW |
75,002,136.9916 AHT |
5.4660 KRW |
5.4040 KRW |
5.7200 KRW |
5.7200 KRW |
| 2024-07-05 |
5.3598 KRW |
196,328,472.8224 AHT |
5.6100 KRW |
5.1010 KRW |
5.7270 KRW |
5.4630 KRW |
| 2024-07-04 |
5.7509 KRW |
154,604,582.2408 AHT |
5.9570 KRW |
5.5700 KRW |
6.0380 KRW |
5.6330 KRW |
| 2024-07-03 |
6.1032 KRW |
96,629,577.6329 AHT |
6.1390 KRW |
5.9980 KRW |
6.2400 KRW |
5.9990 KRW |
| 2024-07-02 |
6.1383 KRW |
50,888,399.7332 AHT |
6.1650 KRW |
6.1060 KRW |
6.2000 KRW |
6.1240 KRW |
| 2024-07-01 |
6.2456 KRW |
100,487,761.1553 AHT |
6.2960 KRW |
6.1640 KRW |
6.3660 KRW |
6.1650 KRW |
| 2024-06-30 |
6.2273 KRW |
50,792,893.6906 AHT |
6.2710 KRW |
6.1300 KRW |
6.3670 KRW |
6.3380 KRW |
| 2024-06-29 |
6.3256 KRW |
81,854,569.1592 AHT |
6.2680 KRW |
6.2090 KRW |
6.4180 KRW |
6.2140 KRW |
| 2024-06-28 |
6.2877 KRW |
79,137,695.0661 AHT |
6.2900 KRW |
6.1750 KRW |
6.3840 KRW |
6.3070 KRW |
| 2024-06-27 |
6.2140 KRW |
141,104,290.5312 AHT |
6.3460 KRW |
6.0370 KRW |
6.3460 KRW |
6.3200 KRW |
| 2024-06-26 |
6.6696 KRW |
738,865,750.2062 AHT |
6.4630 KRW |
6.3000 KRW |
6.9650 KRW |
6.3010 KRW |
| 2024-06-25 |
6.6217 KRW |
1,490,641,658.3701 AHT |
6.1460 KRW |
6.1040 KRW |
6.9900 KRW |
6.4360 KRW |
| 2024-06-24 |
5.9767 KRW |
113,787,149.3128 AHT |
6.0550 KRW |
5.8630 KRW |
6.1660 KRW |
6.0890 KRW |
| 2024-06-23 |
6.3043 KRW |
60,573,083.4083 AHT |
6.2800 KRW |
6.1960 KRW |
6.3890 KRW |
6.1980 KRW |
| 2024-06-22 |
6.2155 KRW |
37,877,116.1583 AHT |
6.1900 KRW |
6.1000 KRW |
6.3000 KRW |
6.2440 KRW |
| 2024-06-21 |
6.2654 KRW |
106,518,261.5824 AHT |
6.2210 KRW |
6.1020 KRW |
6.4500 KRW |
6.2000 KRW |
| 2024-06-20 |
6.3015 KRW |
86,763,642.0363 AHT |
6.1820 KRW |
6.1800 KRW |
6.4000 KRW |
6.2460 KRW |
| 2024-06-19 |
6.2113 KRW |
124,532,367.2948 AHT |
6.0340 KRW |
5.9420 KRW |
6.3500 KRW |
6.2370 KRW |
| 2024-06-18 |
5.9202 KRW |
483,592,665.2665 AHT |
6.3900 KRW |
5.5860 KRW |
6.4150 KRW |
5.9090 KRW |
| 2024-06-17 |
6.5375 KRW |
894,352,578.5725 AHT |
7.2730 KRW |
6.3000 KRW |
7.2800 KRW |
6.3950 KRW |
| 2024-06-16 |
7.6638 KRW |
236,338,737.1730 AHT |
8.0300 KRW |
7.2500 KRW |
8.2000 KRW |
7.3200 KRW |
| 2024-06-15 |
7.9460 KRW |
36,969,429.0420 AHT |
8.0000 KRW |
7.8850 KRW |
8.0620 KRW |
8.0270 KRW |
| 2024-06-14 |
8.1894 KRW |
204,620,156.9121 AHT |
8.0010 KRW |
7.9130 KRW |
8.4460 KRW |
8.0200 KRW |
| 2024-06-13 |
8.2035 KRW |
60,526,086.3494 AHT |
8.3200 KRW |
8.1240 KRW |
8.3390 KRW |
8.1500 KRW |
| 2024-06-12 |
8.1455 KRW |
171,289,317.3377 AHT |
8.2770 KRW |
7.8810 KRW |
8.4880 KRW |
8.3750 KRW |
| 2024-06-11 |
8.3821 KRW |
113,204,432.0296 AHT |
8.6640 KRW |
8.1810 KRW |
8.7100 KRW |
8.2900 KRW |