Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
28.9814 KRW |
47,355,504.2684 |
29.1000 KRW |
28.6000 KRW |
29.4000 KRW |
29.2000 KRW |
| 2022-12-03 |
29.2570 KRW |
39,684,464.8228 |
29.5000 KRW |
28.9000 KRW |
29.7000 KRW |
29.1000 KRW |
| 2022-12-02 |
29.0140 KRW |
305,691,125.3599 |
30.3000 KRW |
28.1000 KRW |
30.4000 KRW |
29.6000 KRW |
| 2022-12-01 |
30.4711 KRW |
81,804,075.8763 |
30.9000 KRW |
29.9000 KRW |
31.0000 KRW |
30.2000 KRW |
| 2022-11-30 |
30.3818 KRW |
102,286,235.3112 |
29.9000 KRW |
29.8000 KRW |
31.0000 KRW |
31.0000 KRW |
| 2022-11-29 |
29.9680 KRW |
51,940,452.6969 |
29.7000 KRW |
29.4000 KRW |
30.3000 KRW |
29.8000 KRW |
| 2022-11-28 |
29.8635 KRW |
89,249,403.1924 |
30.6000 KRW |
29.2000 KRW |
30.8000 KRW |
29.7000 KRW |
| 2022-11-27 |
30.9709 KRW |
103,813,187.7614 |
31.3000 KRW |
30.4000 KRW |
31.3000 KRW |
30.6000 KRW |
| 2022-11-26 |
31.2600 KRW |
94,802,201.2012 |
31.2000 KRW |
30.7000 KRW |
31.7000 KRW |
31.2000 KRW |
| 2022-11-25 |
31.0693 KRW |
142,761,133.9160 |
32.1000 KRW |
30.4000 KRW |
32.3000 KRW |
31.1000 KRW |
| 2022-11-24 |
33.4795 KRW |
1,639,905,616.8260 |
31.6000 KRW |
30.6000 KRW |
36.7000 KRW |
32.3000 KRW |
| 2022-11-23 |
30.7863 KRW |
210,780,039.1123 |
30.3000 KRW |
29.7000 KRW |
31.5000 KRW |
31.5000 KRW |
| 2022-11-22 |
29.5711 KRW |
229,892,886.9527 |
29.5000 KRW |
28.4000 KRW |
30.8000 KRW |
30.3000 KRW |
| 2022-11-21 |
29.3548 KRW |
420,147,056.7508 |
28.8000 KRW |
27.5000 KRW |
31.0000 KRW |
29.3000 KRW |
| 2022-11-20 |
30.7634 KRW |
364,463,708.9855 |
30.6000 KRW |
28.3000 KRW |
32.4000 KRW |
28.8000 KRW |
| 2022-11-19 |
30.2028 KRW |
337,776,601.3113 |
29.4000 KRW |
29.2000 KRW |
31.6000 KRW |
30.5000 KRW |
| 2022-11-18 |
29.0904 KRW |
93,204,518.3711 |
28.9000 KRW |
28.6000 KRW |
29.6000 KRW |
29.3000 KRW |
| 2022-11-17 |
28.8466 KRW |
43,386,005.7816 |
29.3000 KRW |
28.2000 KRW |
29.4000 KRW |
29.0000 KRW |
| 2022-11-16 |
29.3499 KRW |
113,105,540.0335 |
29.6000 KRW |
28.5000 KRW |
30.0000 KRW |
29.3000 KRW |
| 2022-11-15 |
29.3139 KRW |
203,019,629.2867 |
29.1000 KRW |
28.2000 KRW |
30.2000 KRW |
29.4000 KRW |
| 2022-11-14 |
29.9286 KRW |
1,074,462,210.4930 |
28.0000 KRW |
26.1000 KRW |
32.2000 KRW |
29.1000 KRW |
| 2022-11-13 |
32.4410 KRW |
922,912,878.5987 |
28.7000 KRW |
27.0000 KRW |
36.9000 KRW |
27.6000 KRW |
| 2022-11-12 |
29.2133 KRW |
69,048,320.5196 |
30.3000 KRW |
28.2000 KRW |
30.3000 KRW |
28.7000 KRW |
| 2022-11-11 |
30.9699 KRW |
133,474,311.3242 |
32.5000 KRW |
29.0000 KRW |
33.2000 KRW |
30.1000 KRW |
| 2022-11-10 |
30.3519 KRW |
151,244,366.9042 |
28.1000 KRW |
27.8000 KRW |
32.7000 KRW |
32.4000 KRW |
| 2022-11-09 |
31.5997 KRW |
141,818,611.0174 |
35.4000 KRW |
27.1000 KRW |
36.0000 KRW |
28.0000 KRW |
| 2022-11-08 |
38.2624 KRW |
245,327,771.6159 |
41.0000 KRW |
33.0000 KRW |
41.3000 KRW |
35.4000 KRW |
| 2022-11-07 |
41.4912 KRW |
112,642,769.4095 |
41.5000 KRW |
40.4000 KRW |
42.5000 KRW |
40.9000 KRW |
| 2022-11-06 |
42.9338 KRW |
83,826,548.1431 |
43.7000 KRW |
41.3000 KRW |
44.0000 KRW |
41.5000 KRW |
| 2022-11-05 |
44.0851 KRW |
121,191,843.5572 |
44.5000 KRW |
43.2000 KRW |
45.0000 KRW |
43.6000 KRW |