Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
8.6706 KRW |
44,531,443.0753 AHT |
8.7360 KRW |
8.6100 KRW |
8.7380 KRW |
8.7100 KRW |
| 2024-06-09 |
8.8220 KRW |
153,688,441.5869 AHT |
8.7170 KRW |
8.6250 KRW |
8.9890 KRW |
8.7210 KRW |
| 2024-06-08 |
8.8679 KRW |
108,060,531.3477 AHT |
8.8620 KRW |
8.7010 KRW |
9.0980 KRW |
8.7200 KRW |
| 2024-06-07 |
9.0222 KRW |
172,668,450.2897 AHT |
8.8620 KRW |
8.7910 KRW |
9.2460 KRW |
8.8340 KRW |
| 2024-06-06 |
8.9137 KRW |
95,379,864.8850 AHT |
9.0480 KRW |
8.8000 KRW |
9.0490 KRW |
8.8810 KRW |
| 2024-06-05 |
9.1586 KRW |
354,905,618.9991 AHT |
8.9820 KRW |
8.9800 KRW |
9.2900 KRW |
9.0630 KRW |
| 2024-06-04 |
8.9158 KRW |
183,696,655.7090 AHT |
9.1650 KRW |
8.6900 KRW |
9.2170 KRW |
8.9400 KRW |
| 2024-06-03 |
9.3235 KRW |
241,285,408.8182 AHT |
9.6130 KRW |
9.1210 KRW |
9.6490 KRW |
9.1990 KRW |
| 2024-06-02 |
9.6893 KRW |
34,241,192.6318 AHT |
9.7030 KRW |
9.5950 KRW |
9.7500 KRW |
9.6060 KRW |
| 2024-06-01 |
9.6987 KRW |
32,646,621.2235 AHT |
9.7600 KRW |
9.6600 KRW |
9.7790 KRW |
9.7260 KRW |
| 2024-05-31 |
9.7198 KRW |
91,983,735.4848 AHT |
9.8000 KRW |
9.5950 KRW |
9.8460 KRW |
9.7960 KRW |
| 2024-05-30 |
9.8562 KRW |
95,861,321.9309 AHT |
9.9510 KRW |
9.7050 KRW |
9.9900 KRW |
9.8050 KRW |
| 2024-05-29 |
10.0550 KRW |
249,515,835.2898 AHT |
9.9720 KRW |
9.9550 KRW |
10.2000 KRW |
9.9900 KRW |
| 2024-05-28 |
9.9875 KRW |
122,519,764.6000 AHT |
10.0500 KRW |
9.9150 KRW |
10.0700 KRW |
9.9770 KRW |
| 2024-05-27 |
10.0296 KRW |
104,396,245.6609 AHT |
10.0500 KRW |
9.9800 KRW |
10.1300 KRW |
10.0700 KRW |
| 2024-05-26 |
10.0799 KRW |
75,173,263.8872 AHT |
10.1100 KRW |
10.0400 KRW |
10.1300 KRW |
10.0600 KRW |
| 2024-05-25 |
10.0947 KRW |
55,236,495.6674 AHT |
10.0900 KRW |
10.0400 KRW |
10.1400 KRW |
10.1200 KRW |
| 2024-05-24 |
10.0375 KRW |
88,145,911.6034 AHT |
10.0800 KRW |
9.9760 KRW |
10.1500 KRW |
10.1000 KRW |
| 2024-05-23 |
10.1183 KRW |
193,516,500.9883 AHT |
10.2600 KRW |
9.9200 KRW |
10.3000 KRW |
10.0800 KRW |
| 2024-05-22 |
10.3314 KRW |
387,505,333.0235 AHT |
10.2600 KRW |
10.1900 KRW |
10.5000 KRW |
10.2500 KRW |
| 2024-05-21 |
10.1864 KRW |
184,249,074.6535 AHT |
10.2000 KRW |
10.0900 KRW |
10.3000 KRW |
10.2700 KRW |
| 2024-05-20 |
9.9816 KRW |
259,097,163.3109 AHT |
9.8710 KRW |
9.8010 KRW |
10.2100 KRW |
10.2000 KRW |
| 2024-05-19 |
10.0664 KRW |
151,449,921.7902 AHT |
10.1900 KRW |
9.8960 KRW |
10.2500 KRW |
9.9030 KRW |
| 2024-05-18 |
10.2192 KRW |
188,389,139.1190 AHT |
10.2000 KRW |
10.1200 KRW |
10.3200 KRW |
10.1800 KRW |
| 2024-05-17 |
10.1507 KRW |
166,717,809.5428 AHT |
10.1000 KRW |
10.0200 KRW |
10.2700 KRW |
10.2100 KRW |
| 2024-05-16 |
10.1454 KRW |
262,036,892.2508 AHT |
10.2700 KRW |
10.0400 KRW |
10.3000 KRW |
10.0800 KRW |
| 2024-05-15 |
10.2856 KRW |
2,305,914,675.1072 AHT |
9.8960 KRW |
9.8000 KRW |
10.6700 KRW |
10.2500 KRW |
| 2024-05-14 |
10.0692 KRW |
955,914,534.2495 AHT |
9.7270 KRW |
9.7040 KRW |
10.3100 KRW |
9.8010 KRW |
| 2024-05-13 |
9.6333 KRW |
173,738,611.6133 AHT |
9.8510 KRW |
9.4050 KRW |
9.8990 KRW |
9.7650 KRW |
| 2024-05-12 |
9.9430 KRW |
67,651,000.3659 AHT |
9.9190 KRW |
9.8250 KRW |
10.0400 KRW |
9.8850 KRW |
| 2024-05-11 |
9.9226 KRW |
99,426,884.0595 AHT |
9.9430 KRW |
9.8000 KRW |
10.0300 KRW |
9.9600 KRW |
| 2024-05-10 |
10.0639 KRW |
159,862,699.6033 AHT |
10.1100 KRW |
9.8710 KRW |
10.2100 KRW |
9.9430 KRW |
| 2024-05-09 |
9.9892 KRW |
160,299,961.0034 AHT |
9.9790 KRW |
9.8410 KRW |
10.1400 KRW |
10.1200 KRW |
| 2024-05-08 |
10.1897 KRW |
317,168,316.0873 AHT |
10.2000 KRW |
9.9300 KRW |
10.4500 KRW |
9.9300 KRW |
| 2024-05-07 |
10.3034 KRW |
181,877,293.5028 AHT |
10.3000 KRW |
10.2200 KRW |
10.4500 KRW |
10.2200 KRW |
| 2024-05-06 |
10.4028 KRW |
553,726,780.4347 AHT |
10.5800 KRW |
10.1800 KRW |
10.8500 KRW |
10.3000 KRW |
| 2024-05-05 |
10.5176 KRW |
282,375,334.4320 AHT |
10.7600 KRW |
10.3300 KRW |
10.8100 KRW |
10.5500 KRW |
| 2024-05-04 |
10.9394 KRW |
1,502,615,432.8695 AHT |
10.6800 KRW |
10.5300 KRW |
11.3200 KRW |
10.8000 KRW |
| 2024-05-03 |
10.7097 KRW |
6,507,561,221.3046 AHT |
9.7790 KRW |
9.7700 KRW |
11.3700 KRW |
10.8100 KRW |
| 2024-05-02 |
10.0144 KRW |
1,084,494,402.6911 AHT |
9.8500 KRW |
9.6600 KRW |
10.4000 KRW |
9.9780 KRW |
| 2024-05-01 |
9.5063 KRW |
216,734,542.3450 AHT |
9.8110 KRW |
9.1000 KRW |
10.0000 KRW |
9.8500 KRW |
| 2024-04-30 |
9.9791 KRW |
206,660,868.2276 AHT |
10.3700 KRW |
9.6460 KRW |
10.4400 KRW |
9.8210 KRW |
| 2024-04-29 |
10.3226 KRW |
158,886,179.6220 AHT |
10.4400 KRW |
10.1100 KRW |
10.6400 KRW |
10.4100 KRW |
| 2024-04-28 |
10.5953 KRW |
100,909,606.2164 AHT |
10.6300 KRW |
10.4300 KRW |
10.7600 KRW |
10.4300 KRW |
| 2024-04-27 |
10.4501 KRW |
193,464,356.6642 AHT |
10.4200 KRW |
10.1900 KRW |
10.8300 KRW |
10.6800 KRW |
| 2024-04-26 |
10.4134 KRW |
133,828,214.9141 AHT |
10.6100 KRW |
10.2700 KRW |
10.6400 KRW |
10.4200 KRW |
| 2024-04-25 |
10.5461 KRW |
252,999,028.7165 AHT |
10.9400 KRW |
10.3100 KRW |
10.9800 KRW |
10.6400 KRW |
| 2024-04-24 |
11.3000 KRW |
301,662,077.4769 AHT |
11.4300 KRW |
10.9300 KRW |
11.6500 KRW |
10.9400 KRW |
| 2024-04-23 |
11.2089 KRW |
275,631,257.8758 AHT |
11.2100 KRW |
10.9300 KRW |
11.5000 KRW |
11.4100 KRW |
| 2024-04-22 |
11.0673 KRW |
133,143,588.9913 AHT |
10.9400 KRW |
10.8800 KRW |
11.2400 KRW |
11.2400 KRW |