Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
26.7917 KRW |
111,041,742.2162 |
26.6000 KRW |
26.4000 KRW |
27.2000 KRW |
27.0000 KRW |
| 2023-09-29 |
26.4562 KRW |
146,493,852.2193 |
26.4000 KRW |
26.1000 KRW |
26.9000 KRW |
26.5000 KRW |
| 2023-09-28 |
26.1583 KRW |
86,419,243.1750 |
26.1000 KRW |
25.8000 KRW |
26.4000 KRW |
26.4000 KRW |
| 2023-09-27 |
25.9852 KRW |
85,122,787.0742 |
26.1000 KRW |
25.6000 KRW |
26.3000 KRW |
26.0000 KRW |
| 2023-09-26 |
26.2493 KRW |
58,823,744.3734 |
26.4000 KRW |
25.6000 KRW |
26.7000 KRW |
26.0000 KRW |
| 2023-09-25 |
26.0089 KRW |
110,485,801.2638 |
26.3000 KRW |
25.6000 KRW |
26.5000 KRW |
26.3000 KRW |
| 2023-09-24 |
26.8713 KRW |
112,772,648.2637 |
27.4000 KRW |
26.0000 KRW |
27.4000 KRW |
26.2000 KRW |
| 2023-09-23 |
26.9096 KRW |
181,275,646.3883 |
26.4000 KRW |
26.2000 KRW |
27.7000 KRW |
27.3000 KRW |
| 2023-09-22 |
25.9617 KRW |
85,850,352.4743 |
25.8000 KRW |
25.5000 KRW |
26.3000 KRW |
26.2000 KRW |
| 2023-09-21 |
25.9368 KRW |
98,176,390.2624 |
26.4000 KRW |
25.4000 KRW |
26.5000 KRW |
25.7000 KRW |
| 2023-09-20 |
25.9868 KRW |
156,954,072.3782 |
25.6000 KRW |
25.4000 KRW |
26.5000 KRW |
26.3000 KRW |
| 2023-09-19 |
25.1312 KRW |
56,689,327.3960 |
25.0000 KRW |
24.6000 KRW |
25.6000 KRW |
25.4000 KRW |
| 2023-09-18 |
25.1442 KRW |
69,060,862.7051 |
24.9000 KRW |
24.5000 KRW |
25.7000 KRW |
24.9000 KRW |
| 2023-09-17 |
25.3577 KRW |
93,364,204.3529 |
26.1000 KRW |
24.6000 KRW |
26.1000 KRW |
24.7000 KRW |
| 2023-09-16 |
26.1288 KRW |
110,673,804.0919 |
25.7000 KRW |
25.6000 KRW |
26.5000 KRW |
26.1000 KRW |
| 2023-09-15 |
25.3286 KRW |
81,774,103.2403 |
25.3000 KRW |
25.0000 KRW |
25.9000 KRW |
25.6000 KRW |
| 2023-09-14 |
24.9393 KRW |
87,087,825.5653 |
24.6000 KRW |
24.5000 KRW |
25.5000 KRW |
25.3000 KRW |
| 2023-09-13 |
24.3436 KRW |
117,426,703.6419 |
23.9000 KRW |
23.7000 KRW |
24.8000 KRW |
24.6000 KRW |
| 2023-09-12 |
24.3483 KRW |
194,251,387.7491 |
23.5000 KRW |
23.4000 KRW |
25.4000 KRW |
23.7000 KRW |
| 2023-09-11 |
24.0531 KRW |
86,992,973.6953 |
24.9000 KRW |
23.2000 KRW |
25.0000 KRW |
23.4000 KRW |
| 2023-09-10 |
24.9940 KRW |
56,611,069.7190 |
25.7000 KRW |
24.6000 KRW |
25.7000 KRW |
25.0000 KRW |
| 2023-09-09 |
25.6432 KRW |
23,132,152.3719 |
25.8000 KRW |
25.2000 KRW |
25.9000 KRW |
25.7000 KRW |
| 2023-09-08 |
25.7202 KRW |
46,165,847.5300 |
25.8000 KRW |
25.4000 KRW |
26.0000 KRW |
25.8000 KRW |
| 2023-09-07 |
25.3484 KRW |
25,743,391.2484 |
25.4000 KRW |
25.0000 KRW |
25.8000 KRW |
25.8000 KRW |
| 2023-09-06 |
25.0923 KRW |
36,575,334.5305 |
25.3000 KRW |
24.6000 KRW |
25.4000 KRW |
25.3000 KRW |
| 2023-09-05 |
24.8607 KRW |
44,268,919.8387 |
24.7000 KRW |
24.4000 KRW |
25.4000 KRW |
25.2000 KRW |
| 2023-09-04 |
24.8275 KRW |
33,305,225.6831 |
24.8000 KRW |
24.4000 KRW |
25.3000 KRW |
24.7000 KRW |
| 2023-09-03 |
24.7933 KRW |
61,948,220.9515 |
24.9000 KRW |
24.5000 KRW |
25.3000 KRW |
24.8000 KRW |
| 2023-09-02 |
24.6359 KRW |
110,814,127.1235 |
25.1000 KRW |
24.4000 KRW |
25.3000 KRW |
24.7000 KRW |
| 2023-09-01 |
25.2605 KRW |
29,453,797.8835 |
25.5000 KRW |
25.0000 KRW |
25.6000 KRW |
25.1000 KRW |
| 2023-08-31 |
25.9057 KRW |
85,235,967.7574 |
26.8000 KRW |
25.0000 KRW |
26.8000 KRW |
25.5000 KRW |
| 2023-08-30 |
26.9621 KRW |
53,373,304.3813 |
27.5000 KRW |
26.4000 KRW |
27.6000 KRW |
26.7000 KRW |
| 2023-08-29 |
26.8031 KRW |
97,420,777.6514 |
26.5000 KRW |
25.7000 KRW |
27.6000 KRW |
27.3000 KRW |
| 2023-08-28 |
26.5066 KRW |
54,519,859.6493 |
26.9000 KRW |
26.1000 KRW |
26.9000 KRW |
26.5000 KRW |
| 2023-08-27 |
26.9806 KRW |
26,552,848.8907 |
27.1000 KRW |
26.7000 KRW |
27.4000 KRW |
26.8000 KRW |
| 2023-08-26 |
27.2265 KRW |
28,509,229.6245 |
27.2000 KRW |
26.9000 KRW |
27.4000 KRW |
27.0000 KRW |
| 2023-08-25 |
26.8641 KRW |
52,700,367.3058 |
26.9000 KRW |
26.3000 KRW |
27.3000 KRW |
27.1000 KRW |
| 2023-08-24 |
27.1933 KRW |
32,068,685.6739 |
27.6000 KRW |
26.6000 KRW |
27.6000 KRW |
26.8000 KRW |
| 2023-08-23 |
27.4347 KRW |
67,301,412.4155 |
27.0000 KRW |
27.0000 KRW |
27.8000 KRW |
27.4000 KRW |
| 2023-08-22 |
26.8382 KRW |
45,994,221.0123 |
27.1000 KRW |
26.1000 KRW |
27.2000 KRW |
27.1000 KRW |
| 2023-08-21 |
27.1854 KRW |
66,209,971.5065 |
28.0000 KRW |
26.7000 KRW |
28.0000 KRW |
27.1000 KRW |
| 2023-08-20 |
28.0284 KRW |
65,958,860.5964 |
28.0000 KRW |
27.6000 KRW |
28.5000 KRW |
28.0000 KRW |
| 2023-08-19 |
27.5385 KRW |
46,537,601.2220 |
27.3000 KRW |
27.2000 KRW |
28.0000 KRW |
27.7000 KRW |
| 2023-08-18 |
26.5474 KRW |
97,907,894.3119 |
26.2000 KRW |
26.0000 KRW |
27.3000 KRW |
27.2000 KRW |
| 2023-08-17 |
27.3621 KRW |
189,658,392.9127 |
29.0000 KRW |
25.2000 KRW |
29.3000 KRW |
26.2000 KRW |
| 2023-08-16 |
29.5097 KRW |
186,719,643.3564 |
30.7000 KRW |
28.4000 KRW |
30.7000 KRW |
28.8000 KRW |
| 2023-08-15 |
31.4191 KRW |
89,705,212.9109 |
32.3000 KRW |
30.5000 KRW |
32.3000 KRW |
30.7000 KRW |
| 2023-08-14 |
32.1247 KRW |
57,491,590.0106 |
32.2000 KRW |
31.8000 KRW |
32.4000 KRW |
32.4000 KRW |
| 2023-08-13 |
32.2199 KRW |
61,100,911.2122 |
32.4000 KRW |
32.0000 KRW |
32.5000 KRW |
32.3000 KRW |
| 2023-08-12 |
32.2874 KRW |
36,317,369.9366 |
32.4000 KRW |
32.2000 KRW |
32.4000 KRW |
32.3000 KRW |