Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
43.1980 KRW |
279,907,379.2377 |
42.2000 KRW |
42.0000 KRW |
44.5000 KRW |
44.1000 KRW |
| 2022-11-03 |
42.7160 KRW |
609,444,585.0736 |
40.5000 KRW |
40.4000 KRW |
44.8000 KRW |
42.0000 KRW |
| 2022-11-02 |
40.9949 KRW |
309,696,545.5973 |
41.7000 KRW |
39.9000 KRW |
42.6000 KRW |
40.7000 KRW |
| 2022-11-01 |
42.7339 KRW |
581,817,179.3495 |
41.2000 KRW |
41.1000 KRW |
44.9000 KRW |
41.7000 KRW |
| 2022-10-31 |
41.0447 KRW |
177,191,235.0564 |
41.3000 KRW |
39.9000 KRW |
42.2000 KRW |
41.4000 KRW |
| 2022-10-30 |
41.7351 KRW |
107,245,641.6945 |
41.6000 KRW |
40.9000 KRW |
42.6000 KRW |
41.3000 KRW |
| 2022-10-29 |
41.7395 KRW |
192,155,331.7530 |
41.0000 KRW |
41.0000 KRW |
42.5000 KRW |
41.5000 KRW |
| 2022-10-28 |
40.2316 KRW |
77,031,427.4454 |
40.4000 KRW |
39.8000 KRW |
41.2000 KRW |
41.0000 KRW |
| 2022-10-27 |
41.2055 KRW |
100,908,313.9418 |
41.0000 KRW |
40.3000 KRW |
42.0000 KRW |
40.4000 KRW |
| 2022-10-26 |
40.9117 KRW |
97,270,150.5940 |
40.4000 KRW |
40.3000 KRW |
41.6000 KRW |
41.0000 KRW |
| 2022-10-25 |
40.3151 KRW |
101,812,385.8085 |
40.3000 KRW |
39.8000 KRW |
41.2000 KRW |
40.4000 KRW |
| 2022-10-24 |
40.6441 KRW |
73,546,613.5202 |
41.1000 KRW |
40.0000 KRW |
41.2000 KRW |
40.2000 KRW |
| 2022-10-23 |
40.6042 KRW |
89,614,920.0377 |
41.3000 KRW |
40.0000 KRW |
41.5000 KRW |
41.1000 KRW |
| 2022-10-22 |
41.2773 KRW |
177,981,156.3388 |
40.9000 KRW |
40.2000 KRW |
42.3000 KRW |
41.3000 KRW |
| 2022-10-21 |
40.5726 KRW |
112,534,267.8010 |
41.8000 KRW |
39.3000 KRW |
41.9000 KRW |
40.8000 KRW |
| 2022-10-20 |
43.1453 KRW |
283,236,181.6356 |
43.0000 KRW |
41.4000 KRW |
44.5000 KRW |
41.7000 KRW |
| 2022-10-19 |
44.4723 KRW |
1,146,024,350.1633 |
47.4000 KRW |
42.7000 KRW |
47.9000 KRW |
43.1000 KRW |
| 2022-10-18 |
47.8396 KRW |
4,274,420,670.0514 |
40.6000 KRW |
40.3000 KRW |
51.1000 KRW |
47.0000 KRW |
| 2022-10-17 |
39.9118 KRW |
59,038,129.7306 |
39.4000 KRW |
38.8000 KRW |
40.6000 KRW |
40.5000 KRW |
| 2022-10-16 |
39.6893 KRW |
34,420,430.8076 |
39.0000 KRW |
39.0000 KRW |
40.2000 KRW |
39.5000 KRW |