Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
31.8670 KRW |
387,418,659.9545 |
30.5000 KRW |
30.4000 KRW |
33.7000 KRW |
33.5000 KRW |
| 2023-01-22 |
30.7101 KRW |
230,288,128.2354 |
30.0000 KRW |
29.6000 KRW |
31.6000 KRW |
30.2000 KRW |
| 2023-01-21 |
30.8311 KRW |
589,630,915.6116 |
30.0000 KRW |
29.6000 KRW |
32.1000 KRW |
30.4000 KRW |
| 2023-01-20 |
29.2232 KRW |
457,371,977.9293 |
28.2000 KRW |
27.9000 KRW |
30.3000 KRW |
29.8000 KRW |
| 2023-01-19 |
27.8370 KRW |
239,611,444.9774 |
26.8000 KRW |
26.7000 KRW |
28.5000 KRW |
28.0000 KRW |
| 2023-01-18 |
29.8814 KRW |
1,033,108,554.9504 |
28.8000 KRW |
26.2000 KRW |
32.3000 KRW |
26.8000 KRW |
| 2023-01-17 |
29.3786 KRW |
656,518,412.6208 |
28.3000 KRW |
28.1000 KRW |
30.9000 KRW |
29.1000 KRW |
| 2023-01-16 |
29.5833 KRW |
594,945,256.0138 |
28.6000 KRW |
27.4000 KRW |
31.3000 KRW |
28.3000 KRW |
| 2023-01-15 |
28.0670 KRW |
206,252,184.2605 |
28.6000 KRW |
26.9000 KRW |
29.1000 KRW |
28.5000 KRW |
| 2023-01-14 |
28.6908 KRW |
775,299,404.9096 |
27.1000 KRW |
26.0000 KRW |
31.0000 KRW |
28.6000 KRW |
| 2023-01-13 |
27.3642 KRW |
1,270,457,060.1696 |
25.3000 KRW |
25.3000 KRW |
29.2000 KRW |
27.1000 KRW |
| 2023-01-12 |
24.7280 KRW |
229,658,063.3241 |
24.5000 KRW |
23.6000 KRW |
26.1000 KRW |
25.3000 KRW |
| 2023-01-11 |
24.5017 KRW |
142,407,299.8319 |
25.4000 KRW |
23.9000 KRW |
25.5000 KRW |
24.3000 KRW |
| 2023-01-10 |
25.7405 KRW |
544,663,197.6525 |
25.0000 KRW |
24.7000 KRW |
27.0000 KRW |
25.4000 KRW |
| 2023-01-09 |
25.9310 KRW |
1,602,564,332.1776 |
24.0000 KRW |
23.3000 KRW |
28.3000 KRW |
25.2000 KRW |
| 2023-01-08 |
23.7356 KRW |
619,388,026.3704 |
20.9000 KRW |
20.5000 KRW |
25.7000 KRW |
24.2000 KRW |
| 2023-01-07 |
21.0641 KRW |
27,800,392.4154 |
21.1000 KRW |
20.8000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2023-01-06 |
20.6098 KRW |
70,259,017.0550 |
20.7000 KRW |
19.9000 KRW |
21.5000 KRW |
21.0000 KRW |
| 2023-01-05 |
20.9148 KRW |
63,259,522.4962 |
20.9000 KRW |
20.5000 KRW |
21.3000 KRW |
20.7000 KRW |
| 2023-01-04 |
20.9237 KRW |
79,551,151.7686 |
20.2000 KRW |
20.2000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2023-01-03 |
20.2801 KRW |
26,630,909.1699 |
20.2000 KRW |
20.1000 KRW |
20.5000 KRW |
20.2000 KRW |
| 2023-01-02 |
20.0776 KRW |
71,294,405.4402 |
19.9000 KRW |
19.5000 KRW |
20.6000 KRW |
20.3000 KRW |
| 2023-01-01 |
19.7118 KRW |
31,756,631.6844 |
19.6000 KRW |
19.4000 KRW |
20.1000 KRW |
19.9000 KRW |
| 2022-12-31 |
19.4496 KRW |
43,097,646.3368 |
19.4000 KRW |
19.2000 KRW |
19.7000 KRW |
19.5000 KRW |
| 2022-12-30 |
19.2367 KRW |
129,313,148.4498 |
19.1000 KRW |
18.5000 KRW |
19.9000 KRW |
19.4000 KRW |
| 2022-12-29 |
19.1023 KRW |
88,474,773.2771 |
19.4000 KRW |
18.7000 KRW |
19.6000 KRW |
19.1000 KRW |
| 2022-12-28 |
19.9460 KRW |
88,439,653.0496 |
21.1000 KRW |
19.3000 KRW |
21.2000 KRW |
19.5000 KRW |
| 2022-12-27 |
21.5606 KRW |
107,830,870.9883 |
21.7000 KRW |
20.7000 KRW |
22.5000 KRW |
21.1000 KRW |
| 2022-12-26 |
21.8197 KRW |
45,921,957.1323 |
22.3000 KRW |
21.4000 KRW |
22.4000 KRW |
21.8000 KRW |
| 2022-12-25 |
22.8400 KRW |
76,870,796.5194 |
22.9000 KRW |
22.1000 KRW |
23.6000 KRW |
22.3000 KRW |
| 2022-12-24 |
22.8570 KRW |
34,363,888.0772 |
23.1000 KRW |
22.7000 KRW |
23.1000 KRW |
22.9000 KRW |
| 2022-12-23 |
22.8807 KRW |
47,744,380.3414 |
22.8000 KRW |
22.6000 KRW |
23.3000 KRW |
23.1000 KRW |
| 2022-12-22 |
22.6511 KRW |
55,650,589.1603 |
22.9000 KRW |
22.2000 KRW |
23.0000 KRW |
22.8000 KRW |
| 2022-12-21 |
22.9058 KRW |
94,171,643.1054 |
23.4000 KRW |
22.5000 KRW |
23.4000 KRW |
22.9000 KRW |
| 2022-12-20 |
22.8161 KRW |
64,912,440.5617 |
22.2000 KRW |
22.1000 KRW |
23.5000 KRW |
23.4000 KRW |
| 2022-12-19 |
23.1981 KRW |
62,993,522.6982 |
24.2000 KRW |
21.8000 KRW |
24.4000 KRW |
22.2000 KRW |
| 2022-12-18 |
24.1122 KRW |
28,132,727.6792 |
24.4000 KRW |
23.9000 KRW |
24.4000 KRW |
24.2000 KRW |
| 2022-12-17 |
23.8695 KRW |
60,281,446.9521 |
24.6000 KRW |
23.0000 KRW |
24.7000 KRW |
24.3000 KRW |
| 2022-12-16 |
25.7570 KRW |
72,083,009.5151 |
26.9000 KRW |
24.1000 KRW |
27.0000 KRW |
24.6000 KRW |
| 2022-12-15 |
27.0140 KRW |
41,245,315.4456 |
27.4000 KRW |
26.6000 KRW |
27.5000 KRW |
27.0000 KRW |
| 2022-12-14 |
27.6365 KRW |
103,224,372.3489 |
27.5000 KRW |
27.0000 KRW |
28.1000 KRW |
27.2000 KRW |
| 2022-12-13 |
27.1003 KRW |
147,488,984.7877 |
27.4000 KRW |
26.0000 KRW |
28.0000 KRW |
27.5000 KRW |
| 2022-12-12 |
27.3232 KRW |
94,986,520.2111 |
28.1000 KRW |
26.9000 KRW |
28.2000 KRW |
27.4000 KRW |
| 2022-12-11 |
28.5246 KRW |
101,334,660.0392 |
28.7000 KRW |
27.9000 KRW |
29.0000 KRW |
28.1000 KRW |
| 2022-12-10 |
28.4517 KRW |
120,123,908.1632 |
28.0000 KRW |
27.9000 KRW |
29.1000 KRW |
28.4000 KRW |
| 2022-12-09 |
28.0589 KRW |
57,231,983.7568 |
28.0000 KRW |
27.8000 KRW |
28.3000 KRW |
28.0000 KRW |
| 2022-12-08 |
27.8650 KRW |
48,775,465.4127 |
27.8000 KRW |
27.6000 KRW |
28.2000 KRW |
28.1000 KRW |
| 2022-12-07 |
28.1100 KRW |
92,722,522.2511 |
28.9000 KRW |
27.4000 KRW |
29.1000 KRW |
27.8000 KRW |
| 2022-12-06 |
28.8537 KRW |
51,240,099.6663 |
28.8000 KRW |
28.6000 KRW |
29.2000 KRW |
29.0000 KRW |
| 2022-12-05 |
28.9238 KRW |
50,735,235.4300 |
29.0000 KRW |
28.5000 KRW |
29.2000 KRW |
28.7000 KRW |