Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
48.5676 KRW |
1,003,759,509.8047 |
49.9000 KRW |
45.5000 KRW |
50.9000 KRW |
46.2000 KRW |
| 2023-04-01 |
51.2687 KRW |
4,793,809,706.2301 |
46.0000 KRW |
45.4000 KRW |
55.7000 KRW |
50.0000 KRW |
| 2023-03-31 |
45.9000 KRW |
1,777,348,753.9315 |
42.7000 KRW |
42.4000 KRW |
49.2000 KRW |
46.0000 KRW |
| 2023-03-30 |
43.0310 KRW |
215,693,058.4543 |
43.7000 KRW |
41.6000 KRW |
44.4000 KRW |
42.7000 KRW |
| 2023-03-29 |
43.1197 KRW |
179,026,787.7512 |
42.2000 KRW |
41.9000 KRW |
43.9000 KRW |
43.8000 KRW |
| 2023-03-28 |
40.5434 KRW |
126,166,570.2358 |
40.9000 KRW |
39.7000 KRW |
41.9000 KRW |
41.9000 KRW |
| 2023-03-27 |
41.9225 KRW |
245,545,637.2815 |
43.4000 KRW |
39.7000 KRW |
44.5000 KRW |
40.8000 KRW |
| 2023-03-26 |
43.5720 KRW |
129,081,812.9314 |
43.2000 KRW |
42.4000 KRW |
44.7000 KRW |
43.2000 KRW |
| 2023-03-25 |
43.7153 KRW |
112,671,704.7829 |
44.8000 KRW |
42.5000 KRW |
45.0000 KRW |
43.2000 KRW |
| 2023-03-24 |
45.6030 KRW |
160,748,012.2380 |
45.8000 KRW |
44.3000 KRW |
47.0000 KRW |
45.1000 KRW |
| 2023-03-23 |
44.1618 KRW |
173,919,202.5417 |
43.7000 KRW |
42.8000 KRW |
46.0000 KRW |
46.0000 KRW |
| 2023-03-22 |
44.7458 KRW |
216,385,730.5822 |
46.3000 KRW |
42.5000 KRW |
46.5000 KRW |
43.7000 KRW |
| 2023-03-21 |
45.5730 KRW |
346,502,062.2469 |
45.6000 KRW |
42.9000 KRW |
47.6000 KRW |
46.3000 KRW |
| 2023-03-20 |
46.9471 KRW |
320,514,508.7268 |
48.1000 KRW |
45.2000 KRW |
48.5000 KRW |
45.9000 KRW |
| 2023-03-19 |
47.3107 KRW |
309,372,908.5419 |
47.8000 KRW |
45.7000 KRW |
48.9000 KRW |
48.5000 KRW |
| 2023-03-18 |
49.4816 KRW |
540,122,638.8408 |
49.4000 KRW |
46.4000 KRW |
51.4000 KRW |
47.7000 KRW |
| 2023-03-17 |
47.8600 KRW |
462,571,260.0657 |
47.1000 KRW |
46.3000 KRW |
49.4000 KRW |
49.3000 KRW |
| 2023-03-16 |
46.3351 KRW |
422,463,124.1313 |
46.5000 KRW |
44.5000 KRW |
48.5000 KRW |
47.1000 KRW |
| 2023-03-15 |
46.5783 KRW |
563,400,399.9616 |
47.6000 KRW |
43.2000 KRW |
48.6000 KRW |
47.0000 KRW |