Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
33.9105 KRW |
69,705,212.6157 |
34.2000 KRW |
33.4000 KRW |
34.4000 KRW |
34.0000 KRW |
| 2023-05-21 |
34.5830 KRW |
30,222,843.4899 |
35.1000 KRW |
33.9000 KRW |
35.3000 KRW |
34.2000 KRW |
| 2023-05-20 |
34.9256 KRW |
16,394,260.6295 |
35.2000 KRW |
34.6000 KRW |
35.3000 KRW |
35.0000 KRW |
| 2023-05-19 |
34.8897 KRW |
39,145,915.4257 |
35.0000 KRW |
34.4000 KRW |
35.4000 KRW |
35.2000 KRW |
| 2023-05-18 |
35.3328 KRW |
78,536,802.3899 |
35.9000 KRW |
34.3000 KRW |
36.1000 KRW |
35.1000 KRW |
| 2023-05-17 |
35.2096 KRW |
153,028,962.9907 |
35.6000 KRW |
34.3000 KRW |
36.3000 KRW |
35.9000 KRW |
| 2023-05-16 |
35.6039 KRW |
230,528,499.1221 |
36.3000 KRW |
35.1000 KRW |
36.4000 KRW |
35.7000 KRW |
| 2023-05-15 |
37.3563 KRW |
1,205,738,354.6861 |
34.6000 KRW |
34.1000 KRW |
39.1000 KRW |
36.4000 KRW |
| 2023-05-14 |
34.2342 KRW |
26,326,188.2706 |
34.3000 KRW |
33.7000 KRW |
34.8000 KRW |
34.6000 KRW |
| 2023-05-13 |
34.3758 KRW |
33,969,060.6099 |
34.8000 KRW |
34.0000 KRW |
34.9000 KRW |
34.5000 KRW |
| 2023-05-12 |
33.3130 KRW |
109,130,650.8460 |
34.2000 KRW |
32.2000 KRW |
34.7000 KRW |
34.5000 KRW |
| 2023-05-11 |
34.9669 KRW |
115,703,331.1285 |
36.4000 KRW |
33.7000 KRW |
36.4000 KRW |
34.2000 KRW |
| 2023-05-10 |
35.7128 KRW |
142,032,305.7145 |
35.4000 KRW |
35.0000 KRW |
36.7000 KRW |
36.4000 KRW |
| 2023-05-09 |
35.3574 KRW |
84,539,404.6369 |
35.3000 KRW |
34.8000 KRW |
36.1000 KRW |
35.4000 KRW |
| 2023-05-08 |
36.1458 KRW |
160,976,324.3670 |
38.4000 KRW |
34.8000 KRW |
38.7000 KRW |
35.3000 KRW |
| 2023-05-07 |
38.4834 KRW |
27,204,432.2668 |
38.8000 KRW |
38.2000 KRW |
38.8000 KRW |
38.5000 KRW |
| 2023-05-06 |
39.0946 KRW |
105,186,335.1659 |
39.9000 KRW |
38.1000 KRW |
40.1000 KRW |
38.7000 KRW |
| 2023-05-05 |
39.5346 KRW |
43,919,432.4523 |
39.4000 KRW |
39.1000 KRW |
40.1000 KRW |
39.9000 KRW |
| 2023-05-04 |
39.7979 KRW |
68,165,396.2608 |
40.2000 KRW |
39.0000 KRW |
40.4000 KRW |
39.4000 KRW |
| 2023-05-03 |
39.4132 KRW |
82,087,519.1225 |
40.1000 KRW |
38.6000 KRW |
40.8000 KRW |
40.2000 KRW |
| 2023-05-02 |
39.6304 KRW |
63,338,094.2564 |
39.9000 KRW |
39.2000 KRW |
40.3000 KRW |
40.3000 KRW |
| 2023-05-01 |
40.4844 KRW |
86,488,876.4316 |
41.4000 KRW |
39.5000 KRW |
41.6000 KRW |
39.9000 KRW |
| 2023-04-30 |
41.6455 KRW |
47,608,188.5636 |
42.1000 KRW |
41.1000 KRW |
42.1000 KRW |
41.6000 KRW |
| 2023-04-29 |
41.8589 KRW |
42,173,305.3009 |
41.9000 KRW |
41.4000 KRW |
42.3000 KRW |
41.9000 KRW |
| 2023-04-28 |
41.7033 KRW |
64,507,711.3153 |
42.4000 KRW |
41.1000 KRW |
42.4000 KRW |
41.9000 KRW |
| 2023-04-27 |
42.0896 KRW |
72,301,893.6060 |
41.9000 KRW |
41.3000 KRW |
42.9000 KRW |
42.2000 KRW |
| 2023-04-26 |
42.3960 KRW |
150,037,208.2949 |
42.8000 KRW |
39.9000 KRW |
44.0000 KRW |
41.8000 KRW |
| 2023-04-25 |
41.3673 KRW |
106,909,274.5233 |
42.1000 KRW |
40.5000 KRW |
43.0000 KRW |
42.7000 KRW |
| 2023-04-24 |
41.7258 KRW |
120,595,780.7401 |
42.4000 KRW |
41.0000 KRW |
42.6000 KRW |
42.1000 KRW |
| 2023-04-23 |
42.6619 KRW |
58,604,515.6058 |
43.5000 KRW |
41.8000 KRW |
43.5000 KRW |
42.3000 KRW |
| 2023-04-22 |
42.3629 KRW |
123,718,850.6961 |
42.1000 KRW |
41.5000 KRW |
43.7000 KRW |
43.5000 KRW |
| 2023-04-21 |
43.6667 KRW |
320,357,161.2046 |
44.1000 KRW |
41.2000 KRW |
45.3000 KRW |
42.2000 KRW |
| 2023-04-20 |
44.6539 KRW |
255,186,726.9264 |
45.0000 KRW |
43.4000 KRW |
45.7000 KRW |
43.9000 KRW |
| 2023-04-19 |
47.5609 KRW |
531,579,674.6068 |
48.5000 KRW |
44.1000 KRW |
50.0000 KRW |
44.6000 KRW |
| 2023-04-18 |
48.3845 KRW |
239,666,241.0748 |
47.3000 KRW |
46.5000 KRW |
49.6000 KRW |
48.5000 KRW |
| 2023-04-17 |
47.2069 KRW |
161,595,766.3022 |
48.3000 KRW |
46.5000 KRW |
48.3000 KRW |
47.2000 KRW |
| 2023-04-16 |
48.0356 KRW |
137,018,675.4452 |
48.6000 KRW |
47.3000 KRW |
48.7000 KRW |
48.2000 KRW |
| 2023-04-15 |
48.0298 KRW |
212,008,978.9106 |
47.3000 KRW |
46.7000 KRW |
49.9000 KRW |
49.0000 KRW |
| 2023-04-14 |
47.2637 KRW |
215,533,881.3648 |
47.0000 KRW |
46.1000 KRW |
47.9000 KRW |
47.3000 KRW |
| 2023-04-13 |
46.7205 KRW |
142,094,639.4396 |
46.9000 KRW |
45.9000 KRW |
47.3000 KRW |
47.1000 KRW |
| 2023-04-12 |
46.7253 KRW |
318,176,119.1427 |
48.0000 KRW |
45.3000 KRW |
48.1000 KRW |
47.1000 KRW |
| 2023-04-11 |
47.9290 KRW |
323,781,054.0879 |
47.7000 KRW |
47.1000 KRW |
48.6000 KRW |
48.0000 KRW |
| 2023-04-10 |
46.9863 KRW |
880,274,363.8378 |
46.0000 KRW |
45.7000 KRW |
48.6000 KRW |
47.9000 KRW |
| 2023-04-09 |
45.8648 KRW |
148,548,654.1555 |
46.8000 KRW |
45.0000 KRW |
46.9000 KRW |
46.3000 KRW |
| 2023-04-08 |
46.7348 KRW |
263,012,593.1006 |
46.4000 KRW |
46.0000 KRW |
47.6000 KRW |
46.7000 KRW |
| 2023-04-07 |
46.3474 KRW |
160,456,594.1350 |
46.9000 KRW |
45.5000 KRW |
47.6000 KRW |
46.3000 KRW |
| 2023-04-06 |
46.5818 KRW |
308,997,364.0410 |
48.0000 KRW |
45.6000 KRW |
48.0000 KRW |
46.9000 KRW |
| 2023-04-05 |
47.4010 KRW |
603,555,130.3858 |
45.9000 KRW |
45.3000 KRW |
49.3000 KRW |
47.9000 KRW |
| 2023-04-04 |
45.9420 KRW |
628,279,456.2766 |
44.3000 KRW |
44.3000 KRW |
47.4000 KRW |
45.9000 KRW |
| 2023-04-03 |
45.0594 KRW |
396,294,447.1612 |
46.3000 KRW |
43.3000 KRW |
46.3000 KRW |
44.4000 KRW |