Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
38.4701 KRW |
181,705,693.6770 |
39.0000 KRW |
37.9000 KRW |
39.2000 KRW |
38.9000 KRW |
| 2023-02-10 |
41.4286 KRW |
1,294,500,721.1329 |
39.9000 KRW |
37.7000 KRW |
44.8000 KRW |
39.1000 KRW |
| 2023-02-09 |
41.4389 KRW |
2,275,770,616.6906 |
39.0000 KRW |
36.6000 KRW |
45.2000 KRW |
37.7000 KRW |
| 2023-02-08 |
40.7405 KRW |
945,937,212.8467 |
39.4000 KRW |
37.1000 KRW |
43.1000 KRW |
39.2000 KRW |
| 2023-02-07 |
39.2610 KRW |
1,640,212,742.2420 |
36.8000 KRW |
36.2000 KRW |
41.8000 KRW |
39.4000 KRW |
| 2023-02-06 |
37.0110 KRW |
636,308,292.3650 |
35.4000 KRW |
34.7000 KRW |
39.8000 KRW |
36.9000 KRW |
| 2023-02-05 |
35.8210 KRW |
460,540,393.2548 |
36.7000 KRW |
33.9000 KRW |
37.5000 KRW |
35.2000 KRW |
| 2023-02-04 |
36.1033 KRW |
295,782,529.5193 |
36.2000 KRW |
35.3000 KRW |
37.6000 KRW |
36.6000 KRW |
| 2023-02-03 |
34.9887 KRW |
305,428,903.4897 |
34.5000 KRW |
34.2000 KRW |
35.9000 KRW |
35.6000 KRW |
| 2023-02-02 |
35.2940 KRW |
403,442,745.6120 |
35.1000 KRW |
34.0000 KRW |
36.2000 KRW |
34.5000 KRW |
| 2023-02-01 |
34.5134 KRW |
1,437,588,589.7030 |
32.4000 KRW |
32.1000 KRW |
37.0000 KRW |
34.9000 KRW |
| 2023-01-31 |
31.7763 KRW |
108,680,598.0559 |
31.6000 KRW |
30.9000 KRW |
32.5000 KRW |
32.4000 KRW |
| 2023-01-30 |
32.8279 KRW |
156,247,025.3298 |
34.6000 KRW |
30.6000 KRW |
34.9000 KRW |
31.5000 KRW |
| 2023-01-29 |
34.2893 KRW |
105,811,464.2654 |
34.4000 KRW |
33.8000 KRW |
34.7000 KRW |
34.6000 KRW |
| 2023-01-28 |
35.3240 KRW |
271,815,674.4506 |
35.2000 KRW |
33.7000 KRW |
36.5000 KRW |
34.4000 KRW |
| 2023-01-27 |
34.5173 KRW |
409,051,450.9359 |
35.0000 KRW |
33.4000 KRW |
36.2000 KRW |
35.0000 KRW |
| 2023-01-26 |
35.0801 KRW |
459,654,088.3870 |
34.6000 KRW |
34.1000 KRW |
36.1000 KRW |
34.9000 KRW |
| 2023-01-25 |
35.2092 KRW |
1,157,663,999.1812 |
33.8000 KRW |
32.2000 KRW |
39.0000 KRW |
34.8000 KRW |
| 2023-01-24 |
35.8738 KRW |
1,444,932,384.1245 |
33.3000 KRW |
32.0000 KRW |
39.6000 KRW |
33.7000 KRW |