Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
46.5898 KRW |
1,211,127,373.2016 |
45.0000 KRW |
44.1000 KRW |
49.9000 KRW |
47.4000 KRW |
| 2023-03-13 |
43.3611 KRW |
1,281,878,291.0699 |
40.2000 KRW |
39.5000 KRW |
47.2000 KRW |
45.0000 KRW |
| 2023-03-12 |
37.4664 KRW |
162,613,341.6294 |
37.5000 KRW |
35.4000 KRW |
40.3000 KRW |
40.2000 KRW |
| 2023-03-11 |
37.5136 KRW |
228,872,953.9100 |
37.8000 KRW |
35.7000 KRW |
39.0000 KRW |
37.3000 KRW |
| 2023-03-10 |
36.5510 KRW |
244,788,147.6232 |
37.8000 KRW |
34.8000 KRW |
37.9000 KRW |
37.8000 KRW |
| 2023-03-09 |
39.8378 KRW |
323,732,655.6260 |
39.8000 KRW |
37.1000 KRW |
41.5000 KRW |
37.6000 KRW |
| 2023-03-08 |
41.2253 KRW |
175,646,485.1078 |
42.9000 KRW |
39.3000 KRW |
43.2000 KRW |
39.7000 KRW |
| 2023-03-07 |
43.6316 KRW |
197,545,190.4030 |
45.1000 KRW |
42.0000 KRW |
45.7000 KRW |
42.8000 KRW |
| 2023-03-06 |
45.1343 KRW |
148,756,489.4829 |
46.5000 KRW |
44.1000 KRW |
46.7000 KRW |
45.3000 KRW |
| 2023-03-05 |
45.2586 KRW |
153,455,912.2169 |
45.0000 KRW |
44.1000 KRW |
47.0000 KRW |
46.0000 KRW |
| 2023-03-04 |
46.3367 KRW |
243,669,448.3790 |
47.3000 KRW |
43.3000 KRW |
48.8000 KRW |
44.7000 KRW |
| 2023-03-03 |
46.6185 KRW |
328,109,928.8369 |
50.2000 KRW |
44.1000 KRW |
50.2000 KRW |
47.2000 KRW |
| 2023-03-02 |
49.9038 KRW |
299,149,296.7580 |
52.3000 KRW |
48.4000 KRW |
52.3000 KRW |
49.8000 KRW |
| 2023-03-01 |
52.4240 KRW |
390,128,000.0986 |
52.4000 KRW |
50.8000 KRW |
54.6000 KRW |
52.3000 KRW |
| 2023-02-28 |
55.6252 KRW |
870,251,266.0843 |
56.4000 KRW |
51.7000 KRW |
58.8000 KRW |
52.3000 KRW |
| 2023-02-27 |
58.1102 KRW |
1,581,424,443.7360 |
57.1000 KRW |
55.4000 KRW |
61.1000 KRW |
56.8000 KRW |
| 2023-02-26 |
57.2834 KRW |
1,150,854,038.7921 |
54.6000 KRW |
53.7000 KRW |
59.8000 KRW |
57.0000 KRW |
| 2023-02-25 |
53.8409 KRW |
465,153,706.3346 |
57.5000 KRW |
51.8000 KRW |
57.5000 KRW |
54.6000 KRW |
| 2023-02-24 |
60.5402 KRW |
1,316,126,887.1989 |
62.5000 KRW |
56.0000 KRW |
63.2000 KRW |
57.3000 KRW |
| 2023-02-23 |
67.1998 KRW |
3,208,849,461.7961 |
64.3000 KRW |
62.0000 KRW |
72.0000 KRW |
62.7000 KRW |
| 2023-02-22 |
63.5160 KRW |
7,204,288,226.9181 |
60.5000 KRW |
57.7000 KRW |
69.6000 KRW |
64.8000 KRW |
| 2023-02-21 |
63.8844 KRW |
7,176,104,546.5261 |
44.7000 KRW |
42.3000 KRW |
71.0000 KRW |
58.7000 KRW |
| 2023-02-20 |
43.5771 KRW |
541,187,821.5276 |
42.0000 KRW |
41.2000 KRW |
46.1000 KRW |
44.7000 KRW |
| 2023-02-19 |
42.0167 KRW |
181,153,721.7854 |
42.5000 KRW |
41.0000 KRW |
42.8000 KRW |
41.8000 KRW |
| 2023-02-18 |
42.5708 KRW |
368,202,951.4948 |
41.8000 KRW |
41.2000 KRW |
43.5000 KRW |
42.4000 KRW |
| 2023-02-17 |
40.8886 KRW |
431,125,651.4163 |
39.1000 KRW |
38.5000 KRW |
42.3000 KRW |
41.7000 KRW |
| 2023-02-16 |
40.9087 KRW |
464,017,208.2135 |
41.7000 KRW |
38.8000 KRW |
42.3000 KRW |
39.1000 KRW |
| 2023-02-15 |
39.9769 KRW |
530,968,323.7084 |
37.4000 KRW |
36.7000 KRW |
42.8000 KRW |
41.4000 KRW |
| 2023-02-14 |
35.8357 KRW |
174,437,346.4758 |
36.3000 KRW |
34.6000 KRW |
37.3000 KRW |
37.2000 KRW |
| 2023-02-13 |
36.0830 KRW |
339,747,262.7756 |
37.8000 KRW |
34.2000 KRW |
38.8000 KRW |
36.4000 KRW |
| 2023-02-12 |
38.8165 KRW |
192,486,940.1784 |
39.0000 KRW |
37.1000 KRW |
39.6000 KRW |
37.8000 KRW |