Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
55.5509 KRW |
922,077,157.8974 |
55.7000 KRW |
50.2000 KRW |
58.8000 KRW |
50.8000 KRW |
| 2022-08-25 |
57.1543 KRW |
1,591,722,402.3674 |
54.7000 KRW |
54.6000 KRW |
63.0000 KRW |
55.9000 KRW |
| 2022-08-24 |
55.4912 KRW |
1,482,127,356.0857 |
51.2000 KRW |
49.2000 KRW |
58.4000 KRW |
54.7000 KRW |
| 2022-08-23 |
49.9809 KRW |
215,946,297.7170 |
50.8000 KRW |
48.5000 KRW |
51.0000 KRW |
50.4000 KRW |
| 2022-08-22 |
49.9268 KRW |
287,536,892.5339 |
52.4000 KRW |
48.5000 KRW |
52.5000 KRW |
50.3000 KRW |
| 2022-08-21 |
52.2038 KRW |
173,570,854.3533 |
52.6000 KRW |
51.1000 KRW |
53.2000 KRW |
52.6000 KRW |
| 2022-08-20 |
54.2266 KRW |
401,820,304.8627 |
52.9000 KRW |
50.2000 KRW |
56.7000 KRW |
52.0000 KRW |
| 2022-08-19 |
57.9440 KRW |
948,490,670.4791 |
61.0000 KRW |
52.2000 KRW |
63.9000 KRW |
52.6000 KRW |
| 2022-08-18 |
62.8684 KRW |
661,876,600.1015 |
63.2000 KRW |
60.7000 KRW |
65.9000 KRW |
61.1000 KRW |
| 2022-08-17 |
67.7897 KRW |
1,444,761,938.4006 |
68.8000 KRW |
62.6000 KRW |
71.4000 KRW |
63.1000 KRW |
| 2022-08-16 |
67.9350 KRW |
2,744,949,233.3358 |
65.5000 KRW |
62.8000 KRW |
72.0000 KRW |
69.0000 KRW |
| 2022-08-15 |
64.5278 KRW |
2,174,482,906.1926 |
65.0000 KRW |
60.1000 KRW |
68.8000 KRW |
66.1000 KRW |
| 2022-08-14 |
66.3571 KRW |
3,025,193,586.8160 |
60.2000 KRW |
59.2000 KRW |
71.1000 KRW |
64.0000 KRW |
| 2022-08-13 |
61.4072 KRW |
740,385,513.8128 |
64.3000 KRW |
59.4000 KRW |
64.3000 KRW |
60.0000 KRW |
| 2022-08-12 |
67.4555 KRW |
3,043,278,652.4950 |
69.2000 KRW |
63.6000 KRW |
74.2000 KRW |
64.5000 KRW |
| 2022-08-11 |
65.6741 KRW |
6,579,748,775.2206 |
46.6000 KRW |
45.5000 KRW |
76.3000 KRW |
69.1000 KRW |
| 2022-08-10 |
44.6799 KRW |
484,250,054.2760 |
42.2000 KRW |
41.2000 KRW |
47.3000 KRW |
46.2000 KRW |
| 2022-08-09 |
42.8193 KRW |
129,681,406.4344 |
44.0000 KRW |
40.9000 KRW |
44.3000 KRW |
42.6000 KRW |
| 2022-08-08 |
44.0593 KRW |
131,104,987.6077 |
44.0000 KRW |
43.1000 KRW |
45.0000 KRW |
43.8000 KRW |
| 2022-08-07 |
43.7020 KRW |
133,178,870.9867 |
43.6000 KRW |
42.8000 KRW |
44.5000 KRW |
43.9000 KRW |
| 2022-08-06 |
44.0450 KRW |
84,375,562.5499 |
44.4000 KRW |
43.2000 KRW |
44.6000 KRW |
43.6000 KRW |
| 2022-08-05 |
43.4820 KRW |
134,724,142.4502 |
43.2000 KRW |
42.5000 KRW |
44.3000 KRW |
44.2000 KRW |
| 2022-08-04 |
43.0753 KRW |
226,554,906.8874 |
42.6000 KRW |
42.1000 KRW |
44.4000 KRW |
43.1000 KRW |
| 2022-08-03 |
42.5722 KRW |
208,293,185.5174 |
42.3000 KRW |
40.3000 KRW |
44.0000 KRW |
42.4000 KRW |
| 2022-08-02 |
42.4251 KRW |
337,677,040.5301 |
42.4000 KRW |
39.5000 KRW |
45.9000 KRW |
41.7000 KRW |
| 2022-08-01 |
41.8875 KRW |
316,615,687.4854 |
40.1000 KRW |
39.8000 KRW |
43.7000 KRW |
42.4000 KRW |
| 2022-07-31 |
41.5431 KRW |
328,551,265.1103 |
39.5000 KRW |
39.2000 KRW |
43.7000 KRW |
39.7000 KRW |
| 2022-07-30 |
40.0594 KRW |
118,691,834.0057 |
39.4000 KRW |
38.8000 KRW |
41.5000 KRW |
39.5000 KRW |
| 2022-07-29 |
39.4414 KRW |
102,137,790.6487 |
39.3000 KRW |
38.3000 KRW |
40.2000 KRW |
39.3000 KRW |
| 2022-07-28 |
38.2750 KRW |
95,837,927.1762 |
37.7000 KRW |
37.3000 KRW |
39.8000 KRW |
39.3000 KRW |
| 2022-07-27 |
36.2443 KRW |
62,559,470.2931 |
35.9000 KRW |
35.4000 KRW |
37.6000 KRW |
37.5000 KRW |
| 2022-07-26 |
35.2174 KRW |
54,185,796.1407 |
36.0000 KRW |
34.7000 KRW |
36.0000 KRW |
35.6000 KRW |
| 2022-07-25 |
36.9439 KRW |
60,672,046.8516 |
38.1000 KRW |
36.0000 KRW |
38.4000 KRW |
36.5000 KRW |
| 2022-07-24 |
38.4080 KRW |
39,453,667.7086 |
38.5000 KRW |
37.9000 KRW |
38.9000 KRW |
38.1000 KRW |
| 2022-07-23 |
38.1513 KRW |
60,906,220.4874 |
38.4000 KRW |
37.3000 KRW |
38.9000 KRW |
38.5000 KRW |
| 2022-07-22 |
39.2671 KRW |
93,161,622.1736 |
39.4000 KRW |
37.8000 KRW |
40.4000 KRW |
38.3000 KRW |
| 2022-07-21 |
39.1278 KRW |
126,883,888.9562 |
39.4000 KRW |
37.6000 KRW |
40.7000 KRW |
39.5000 KRW |
| 2022-07-20 |
43.8936 KRW |
1,220,664,149.1466 |
41.4000 KRW |
39.2000 KRW |
47.6000 KRW |
39.4000 KRW |
| 2022-07-19 |
41.0976 KRW |
621,546,789.1098 |
38.2000 KRW |
37.3000 KRW |
44.4000 KRW |
41.8000 KRW |
| 2022-07-18 |
37.5277 KRW |
127,816,662.0749 |
36.4000 KRW |
36.1000 KRW |
38.4000 KRW |
38.2000 KRW |
| 2022-07-17 |
36.6454 KRW |
84,586,045.4680 |
36.7000 KRW |
35.9000 KRW |
37.5000 KRW |
36.4000 KRW |
| 2022-07-16 |
35.9188 KRW |
87,333,657.8925 |
36.1000 KRW |
34.9000 KRW |
36.8000 KRW |
36.4000 KRW |
| 2022-07-15 |
35.8937 KRW |
93,990,281.2708 |
35.6000 KRW |
35.2000 KRW |
36.6000 KRW |
36.3000 KRW |
| 2022-07-14 |
35.1417 KRW |
46,386,834.8880 |
35.3000 KRW |
34.2000 KRW |
35.9000 KRW |
35.6000 KRW |
| 2022-07-13 |
34.2237 KRW |
70,043,989.9653 |
34.4000 KRW |
33.0000 KRW |
35.7000 KRW |
35.2000 KRW |
| 2022-07-12 |
35.5248 KRW |
107,722,521.1673 |
35.0000 KRW |
34.8000 KRW |
36.2000 KRW |
35.2000 KRW |
| 2022-07-11 |
36.2371 KRW |
74,867,936.2956 |
37.4000 KRW |
34.7000 KRW |
37.6000 KRW |
35.1000 KRW |
| 2022-07-10 |
38.1133 KRW |
107,682,257.4146 |
39.3000 KRW |
37.1000 KRW |
39.4000 KRW |
37.3000 KRW |
| 2022-07-09 |
38.8015 KRW |
97,700,705.1411 |
37.8000 KRW |
37.8000 KRW |
39.6000 KRW |
39.3000 KRW |
| 2022-07-08 |
38.1110 KRW |
92,528,185.3980 |
38.4000 KRW |
37.3000 KRW |
38.8000 KRW |
38.2000 KRW |