Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
32.1872 KRW |
34,240,063.6445 |
32.4000 KRW |
32.0000 KRW |
32.4000 KRW |
32.2000 KRW |
| 2023-08-10 |
32.2402 KRW |
51,028,428.6878 |
32.2000 KRW |
32.1000 KRW |
32.5000 KRW |
32.3000 KRW |
| 2023-08-09 |
32.2230 KRW |
85,440,936.4826 |
32.5000 KRW |
32.0000 KRW |
32.6000 KRW |
32.2000 KRW |
| 2023-08-08 |
32.1520 KRW |
73,485,246.4594 |
32.4000 KRW |
31.7000 KRW |
32.6000 KRW |
32.5000 KRW |
| 2023-08-07 |
32.0731 KRW |
105,617,635.5694 |
32.2000 KRW |
31.3000 KRW |
32.4000 KRW |
32.3000 KRW |
| 2023-08-06 |
32.2807 KRW |
69,611,066.5409 |
32.4000 KRW |
31.9000 KRW |
32.6000 KRW |
32.0000 KRW |
| 2023-08-05 |
32.1847 KRW |
87,987,224.4459 |
32.2000 KRW |
31.9000 KRW |
32.5000 KRW |
32.4000 KRW |
| 2023-08-04 |
32.2170 KRW |
104,546,522.7124 |
32.4000 KRW |
31.9000 KRW |
32.5000 KRW |
32.1000 KRW |
| 2023-08-03 |
32.3282 KRW |
96,883,643.4065 |
32.2000 KRW |
32.1000 KRW |
32.7000 KRW |
32.4000 KRW |
| 2023-08-02 |
32.5289 KRW |
147,178,215.2120 |
33.0000 KRW |
32.0000 KRW |
33.1000 KRW |
32.3000 KRW |
| 2023-08-01 |
32.2843 KRW |
151,182,818.9282 |
33.2000 KRW |
31.6000 KRW |
33.3000 KRW |
32.8000 KRW |
| 2023-07-31 |
33.0845 KRW |
146,034,815.1554 |
33.1000 KRW |
32.6000 KRW |
33.5000 KRW |
33.1000 KRW |
| 2023-07-30 |
33.9298 KRW |
380,078,645.3564 |
35.1000 KRW |
32.5000 KRW |
35.1000 KRW |
33.2000 KRW |
| 2023-07-29 |
34.4861 KRW |
490,068,050.8560 |
33.6000 KRW |
33.3000 KRW |
35.2000 KRW |
35.0000 KRW |
| 2023-07-28 |
32.7488 KRW |
225,839,975.0397 |
32.7000 KRW |
32.1000 KRW |
33.6000 KRW |
33.6000 KRW |
| 2023-07-27 |
32.7063 KRW |
223,840,915.1572 |
33.4000 KRW |
32.2000 KRW |
33.5000 KRW |
32.5000 KRW |
| 2023-07-26 |
33.2003 KRW |
1,538,716,896.1064 |
32.1000 KRW |
31.7000 KRW |
36.1000 KRW |
33.1000 KRW |
| 2023-07-25 |
31.8335 KRW |
173,704,242.5563 |
32.3000 KRW |
31.4000 KRW |
32.5000 KRW |
32.0000 KRW |
| 2023-07-24 |
32.7018 KRW |
318,152,669.5308 |
33.6000 KRW |
31.5000 KRW |
33.6000 KRW |
32.2000 KRW |
| 2023-07-23 |
34.6049 KRW |
1,120,188,895.3462 |
33.1000 KRW |
32.8000 KRW |
35.9000 KRW |
33.6000 KRW |
| 2023-07-22 |
32.9222 KRW |
111,315,057.5683 |
33.0000 KRW |
32.7000 KRW |
33.2000 KRW |
32.8000 KRW |
| 2023-07-21 |
32.5867 KRW |
146,906,826.2065 |
32.3000 KRW |
31.9000 KRW |
33.1000 KRW |
33.0000 KRW |
| 2023-07-20 |
32.2818 KRW |
156,655,951.2990 |
32.1000 KRW |
31.3000 KRW |
33.0000 KRW |
32.3000 KRW |
| 2023-07-19 |
32.1764 KRW |
139,896,239.6786 |
32.2000 KRW |
31.8000 KRW |
32.8000 KRW |
32.2000 KRW |
| 2023-07-18 |
32.4777 KRW |
176,308,388.2465 |
33.2000 KRW |
31.6000 KRW |
33.3000 KRW |
32.0000 KRW |
| 2023-07-17 |
32.6317 KRW |
166,213,531.6206 |
32.6000 KRW |
32.0000 KRW |
33.3000 KRW |
33.1000 KRW |
| 2023-07-16 |
33.6036 KRW |
235,104,492.8969 |
33.8000 KRW |
32.5000 KRW |
34.5000 KRW |
32.8000 KRW |
| 2023-07-15 |
33.3113 KRW |
380,626,371.8257 |
32.7000 KRW |
32.2000 KRW |
34.2000 KRW |
33.7000 KRW |
| 2023-07-14 |
33.0667 KRW |
331,732,521.6919 |
33.5000 KRW |
31.5000 KRW |
34.0000 KRW |
32.5000 KRW |
| 2023-07-13 |
32.1316 KRW |
275,870,838.6958 |
32.3000 KRW |
31.3000 KRW |
33.3000 KRW |
33.2000 KRW |
| 2023-07-12 |
32.4529 KRW |
333,982,204.0461 |
32.3000 KRW |
31.8000 KRW |
33.2000 KRW |
32.5000 KRW |