Identifier on UpBit: KRW-AHT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
13.1400 KRW |
1,050,790,138.5263 AHT |
13.6200 KRW |
12.3600 KRW |
13.9300 KRW |
13.2400 KRW |
| 2024-03-02 |
13.6313 KRW |
1,200,849,698.5681 AHT |
14.5300 KRW |
13.3000 KRW |
14.5300 KRW |
13.6700 KRW |
| 2024-03-01 |
13.6182 KRW |
5,856,349,571.6970 AHT |
12.4300 KRW |
12.4200 KRW |
14.6800 KRW |
14.3800 KRW |
| 2024-02-29 |
12.6083 KRW |
3,057,347,780.6808 AHT |
11.8600 KRW |
11.6000 KRW |
13.6700 KRW |
12.4200 KRW |
| 2024-02-28 |
11.4847 KRW |
1,069,916,479.2207 AHT |
11.3200 KRW |
11.2500 KRW |
11.7100 KRW |
11.6300 KRW |
| 2024-02-27 |
11.2226 KRW |
701,148,692.2448 AHT |
11.4000 KRW |
11.0300 KRW |
11.4000 KRW |
11.3000 KRW |
| 2024-02-26 |
11.2172 KRW |
634,116,314.0190 AHT |
11.4100 KRW |
10.9300 KRW |
11.4300 KRW |
11.3800 KRW |
| 2024-02-25 |
11.1684 KRW |
460,006,108.3992 AHT |
11.1500 KRW |
11.0300 KRW |
11.4600 KRW |
11.4300 KRW |
| 2024-02-24 |
11.2442 KRW |
922,236,045.7799 AHT |
11.3600 KRW |
10.9900 KRW |
11.6900 KRW |
11.1500 KRW |
| 2024-02-23 |
11.1719 KRW |
974,916,256.1338 AHT |
11.1500 KRW |
10.9700 KRW |
11.3800 KRW |
11.3000 KRW |
| 2024-02-22 |
11.0145 KRW |
1,263,853,296.2400 AHT |
10.9400 KRW |
10.8000 KRW |
11.1800 KRW |
11.1200 KRW |
| 2024-02-21 |
10.9286 KRW |
1,081,164,270.1003 AHT |
11.1300 KRW |
10.7100 KRW |
11.1300 KRW |
10.8900 KRW |
| 2024-02-20 |
11.6728 KRW |
8,039,081,971.8004 AHT |
11.4200 KRW |
10.8100 KRW |
13.1500 KRW |
11.1200 KRW |
| 2024-02-19 |
11.2521 KRW |
975,514,328.5182 AHT |
10.9500 KRW |
10.7600 KRW |
11.7000 KRW |
11.3900 KRW |
| 2024-02-18 |
10.8160 KRW |
359,494,359.1303 AHT |
10.9200 KRW |
10.6900 KRW |
11.0600 KRW |
10.9100 KRW |
| 2024-02-17 |
10.9643 KRW |
557,799,932.0726 AHT |
11.1900 KRW |
10.6000 KRW |
11.3700 KRW |
10.9000 KRW |
| 2024-02-16 |
10.9624 KRW |
477,973,179.8834 AHT |
10.9100 KRW |
10.7400 KRW |
11.1200 KRW |
11.1000 KRW |
| 2024-02-15 |
10.7178 KRW |
520,957,511.1762 AHT |
10.7300 KRW |
10.5700 KRW |
10.8900 KRW |
10.8300 KRW |
| 2024-02-14 |
10.5809 KRW |
317,341,648.3238 AHT |
10.6300 KRW |
10.4300 KRW |
10.6700 KRW |
10.6600 KRW |
| 2024-02-13 |
10.6522 KRW |
414,073,294.9419 AHT |
10.7500 KRW |
10.4800 KRW |
10.8700 KRW |
10.5700 KRW |
| 2024-02-12 |
10.6446 KRW |
263,090,831.0653 AHT |
10.8000 KRW |
10.5200 KRW |
10.8000 KRW |
10.7400 KRW |
| 2024-02-11 |
10.8188 KRW |
833,926,058.5627 AHT |
10.7200 KRW |
10.6600 KRW |
11.0700 KRW |
10.7600 KRW |
| 2024-02-10 |
10.6835 KRW |
278,342,485.4923 AHT |
10.8300 KRW |
10.5400 KRW |
10.8300 KRW |
10.6500 KRW |
| 2024-02-09 |
10.8146 KRW |
993,791,202.1892 AHT |
10.6900 KRW |
10.5500 KRW |
11.1800 KRW |
10.8000 KRW |
| 2024-02-08 |
10.5184 KRW |
530,911,345.0112 AHT |
10.7000 KRW |
10.4000 KRW |
10.7300 KRW |
10.5900 KRW |
| 2024-02-07 |
10.9906 KRW |
2,670,593,599.3557 AHT |
10.7300 KRW |
10.2400 KRW |
11.5800 KRW |
10.7400 KRW |
| 2024-02-06 |
10.6708 KRW |
1,079,002,295.0060 AHT |
10.7300 KRW |
10.3900 KRW |
11.0500 KRW |
10.6800 KRW |
| 2024-02-05 |
10.9681 KRW |
4,710,304,345.4987 AHT |
10.2600 KRW |
10.2600 KRW |
11.3700 KRW |
10.8200 KRW |
| 2024-02-04 |
10.2751 KRW |
727,918,765.5826 AHT |
10.6200 KRW |
10.1500 KRW |
10.6300 KRW |
10.3200 KRW |
| 2024-02-03 |
10.4932 KRW |
3,591,942,487.7770 AHT |
9.8190 KRW |
9.8170 KRW |
10.8900 KRW |
10.5000 KRW |
| 2024-02-02 |
9.7683 KRW |
448,690,239.7315 AHT |
9.9720 KRW |
9.6660 KRW |
10.0900 KRW |
9.7750 KRW |
| 2024-02-01 |
10.2945 KRW |
2,917,151,255.2548 AHT |
9.6390 KRW |
9.6200 KRW |
10.6500 KRW |
9.9280 KRW |
| 2024-01-31 |
9.7000 KRW |
45,848,587.4735 AHT |
9.8300 KRW |
9.6020 KRW |
9.8750 KRW |
9.6430 KRW |
| 2024-01-30 |
9.9142 KRW |
88,386,909.0449 AHT |
9.9020 KRW |
9.8000 KRW |
9.9850 KRW |
9.8460 KRW |
| 2024-01-29 |
9.8490 KRW |
61,377,518.6823 AHT |
9.8900 KRW |
9.7210 KRW |
9.9840 KRW |
9.9250 KRW |
| 2024-01-28 |
9.9949 KRW |
65,591,065.3809 AHT |
10.1000 KRW |
9.8900 KRW |
10.1000 KRW |
9.8900 KRW |
| 2024-01-27 |
10.0052 KRW |
44,142,075.1807 AHT |
10.1000 KRW |
9.9400 KRW |
10.1000 KRW |
10.0000 KRW |
| 2024-01-26 |
9.9845 KRW |
99,620,839.7211 AHT |
9.9100 KRW |
9.7800 KRW |
10.2000 KRW |
10.0000 KRW |
| 2024-01-25 |
9.8392 KRW |
82,333,604.1078 AHT |
9.8100 KRW |
9.7200 KRW |
9.9900 KRW |
9.8700 KRW |
| 2024-01-24 |
9.7373 KRW |
105,083,796.3837 AHT |
9.8700 KRW |
9.6000 KRW |
9.8700 KRW |
9.8200 KRW |
| 2024-01-23 |
9.7231 KRW |
211,608,562.7030 AHT |
9.9700 KRW |
9.4200 KRW |
10.1000 KRW |
9.7700 KRW |
| 2024-01-22 |
10.0405 KRW |
107,811,668.5964 AHT |
10.3000 KRW |
9.9300 KRW |
10.3000 KRW |
9.9700 KRW |
| 2024-01-21 |
10.2344 KRW |
69,605,467.1097 AHT |
10.1000 KRW |
10.1000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2024-01-20 |
10.0884 KRW |
61,691,111.4739 AHT |
10.2000 KRW |
10.0000 KRW |
10.2000 KRW |
10.1000 KRW |
| 2024-01-19 |
10.0729 KRW |
192,368,793.3365 AHT |
10.3000 KRW |
9.9300 KRW |
10.3000 KRW |
10.2000 KRW |
| 2024-01-18 |
10.4415 KRW |
209,195,560.0172 AHT |
10.6000 KRW |
10.2000 KRW |
10.7000 KRW |
10.2000 KRW |
| 2024-01-17 |
10.8795 KRW |
382,086,853.7628 AHT |
11.0000 KRW |
10.5000 KRW |
11.3000 KRW |
10.6000 KRW |
| 2024-01-16 |
11.0251 KRW |
550,894,630.9297 AHT |
11.3000 KRW |
10.8000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2024-01-15 |
11.4921 KRW |
2,113,506,056.3357 AHT |
10.9000 KRW |
10.8000 KRW |
12.0000 KRW |
11.4000 KRW |
| 2024-01-14 |
11.0039 KRW |
289,611,842.1984 AHT |
10.9000 KRW |
10.8000 KRW |
11.2000 KRW |
11.0000 KRW |