Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
39.1951 KRW |
28,287,156.9530 |
39.0000 KRW |
38.6000 KRW |
39.7000 KRW |
39.3000 KRW |
| 2022-10-14 |
39.5261 KRW |
59,048,510.8876 |
39.2000 KRW |
38.1000 KRW |
40.4000 KRW |
38.8000 KRW |
| 2022-10-13 |
38.0108 KRW |
116,180,674.5830 |
40.0000 KRW |
36.1000 KRW |
40.2000 KRW |
39.2000 KRW |
| 2022-10-12 |
40.3761 KRW |
38,633,744.2570 |
40.6000 KRW |
39.7000 KRW |
40.9000 KRW |
40.1000 KRW |
| 2022-10-11 |
40.7893 KRW |
49,684,970.0279 |
41.5000 KRW |
40.1000 KRW |
41.5000 KRW |
40.3000 KRW |
| 2022-10-10 |
42.7418 KRW |
79,932,910.3850 |
43.2000 KRW |
41.3000 KRW |
43.6000 KRW |
41.6000 KRW |
| 2022-10-09 |
43.1403 KRW |
51,442,672.6535 |
43.4000 KRW |
42.9000 KRW |
43.4000 KRW |
43.1000 KRW |
| 2022-10-08 |
43.4298 KRW |
96,463,258.4001 |
43.3000 KRW |
43.1000 KRW |
43.9000 KRW |
43.3000 KRW |
| 2022-10-07 |
43.1348 KRW |
105,702,017.9501 |
44.0000 KRW |
42.4000 KRW |
44.0000 KRW |
43.3000 KRW |
| 2022-10-06 |
44.0647 KRW |
44,728,359.7954 |
44.1000 KRW |
43.4000 KRW |
44.7000 KRW |
43.7000 KRW |
| 2022-10-05 |
44.0476 KRW |
48,915,854.1270 |
44.4000 KRW |
43.3000 KRW |
44.7000 KRW |
44.0000 KRW |
| 2022-10-04 |
44.2084 KRW |
57,777,384.5527 |
44.1000 KRW |
43.6000 KRW |
44.9000 KRW |
44.2000 KRW |
| 2022-10-03 |
44.3800 KRW |
117,588,327.8587 |
43.4000 KRW |
43.2000 KRW |
45.6000 KRW |
44.1000 KRW |
| 2022-10-02 |
43.7560 KRW |
41,444,155.1737 |
44.0000 KRW |
43.0000 KRW |
44.4000 KRW |
43.5000 KRW |
| 2022-10-01 |
43.9837 KRW |
23,782,510.0246 |
43.8000 KRW |
43.6000 KRW |
44.3000 KRW |
44.0000 KRW |
| 2022-09-30 |
44.0396 KRW |
82,596,468.6783 |
44.5000 KRW |
43.3000 KRW |
44.8000 KRW |
43.8000 KRW |
| 2022-09-29 |
44.1912 KRW |
152,927,900.3203 |
43.6000 KRW |
43.1000 KRW |
45.7000 KRW |
44.3000 KRW |
| 2022-09-28 |
42.8756 KRW |
64,034,605.3775 |
43.6000 KRW |
41.9000 KRW |
44.3000 KRW |
43.6000 KRW |
| 2022-09-27 |
44.5480 KRW |
143,110,031.8621 |
44.0000 KRW |
42.9000 KRW |
45.7000 KRW |
43.7000 KRW |
| 2022-09-26 |
43.4718 KRW |
197,986,763.1009 |
42.3000 KRW |
41.9000 KRW |
46.2000 KRW |
44.1000 KRW |
| 2022-09-25 |
43.1069 KRW |
58,291,961.1159 |
43.4000 KRW |
42.1000 KRW |
43.8000 KRW |
42.6000 KRW |
| 2022-09-24 |
43.8849 KRW |
62,999,509.5501 |
43.9000 KRW |
43.0000 KRW |
44.5000 KRW |
43.3000 KRW |
| 2022-09-23 |
43.4537 KRW |
155,954,197.1357 |
43.4000 KRW |
42.1000 KRW |
44.8000 KRW |
44.2000 KRW |
| 2022-09-22 |
43.0245 KRW |
201,378,903.7386 |
41.7000 KRW |
41.6000 KRW |
44.1000 KRW |
43.6000 KRW |
| 2022-09-21 |
42.5489 KRW |
156,132,143.4238 |
42.4000 KRW |
41.1000 KRW |
44.8000 KRW |
41.9000 KRW |
| 2022-09-20 |
43.2143 KRW |
95,018,784.8529 |
44.2000 KRW |
42.1000 KRW |
44.6000 KRW |
42.4000 KRW |
| 2022-09-19 |
42.9161 KRW |
141,523,980.9675 |
43.6000 KRW |
41.7000 KRW |
44.5000 KRW |
44.2000 KRW |
| 2022-09-18 |
46.3074 KRW |
191,502,471.7364 |
48.5000 KRW |
42.2000 KRW |
48.6000 KRW |
43.6000 KRW |
| 2022-09-17 |
48.2453 KRW |
329,119,398.1641 |
46.6000 KRW |
46.5000 KRW |
50.3000 KRW |
48.2000 KRW |
| 2022-09-16 |
46.9026 KRW |
147,778,884.2852 |
46.7000 KRW |
46.0000 KRW |
47.8000 KRW |
46.6000 KRW |