Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
37.8279 KRW |
82,012,313.8797 |
37.2000 KRW |
36.8000 KRW |
39.2000 KRW |
38.4000 KRW |
| 2022-07-06 |
36.9150 KRW |
78,140,956.6809 |
36.5000 KRW |
36.2000 KRW |
37.4000 KRW |
37.2000 KRW |
| 2022-07-05 |
36.6960 KRW |
74,081,498.9622 |
37.2000 KRW |
35.5000 KRW |
37.6000 KRW |
36.3000 KRW |
| 2022-07-04 |
36.2190 KRW |
48,779,713.6972 |
36.5000 KRW |
35.2000 KRW |
37.2000 KRW |
37.1000 KRW |
| 2022-07-03 |
36.3650 KRW |
64,042,357.4335 |
36.8000 KRW |
35.7000 KRW |
37.2000 KRW |
36.4000 KRW |
| 2022-07-02 |
36.5981 KRW |
111,782,748.5056 |
36.0000 KRW |
35.6000 KRW |
37.9000 KRW |
36.9000 KRW |
| 2022-07-01 |
35.7444 KRW |
67,873,486.6530 |
36.1000 KRW |
34.5000 KRW |
36.8000 KRW |
36.1000 KRW |
| 2022-06-30 |
34.8474 KRW |
144,560,947.3961 |
36.3000 KRW |
33.2000 KRW |
36.6000 KRW |
35.1000 KRW |
| 2022-06-29 |
36.7379 KRW |
98,828,455.6464 |
37.3000 KRW |
35.7000 KRW |
38.0000 KRW |
36.3000 KRW |
| 2022-06-28 |
39.1452 KRW |
160,160,103.6656 |
39.5000 KRW |
37.2000 KRW |
40.3000 KRW |
37.2000 KRW |
| 2022-06-27 |
40.1573 KRW |
165,266,010.5932 |
39.1000 KRW |
38.7000 KRW |
42.4000 KRW |
39.5000 KRW |
| 2022-06-26 |
40.4115 KRW |
95,670,996.5485 |
40.9000 KRW |
39.1000 KRW |
41.2000 KRW |
39.2000 KRW |
| 2022-06-25 |
40.4412 KRW |
152,328,299.4451 |
41.3000 KRW |
39.1000 KRW |
41.3000 KRW |
40.7000 KRW |
| 2022-06-24 |
40.9244 KRW |
483,257,727.2515 |
40.5000 KRW |
39.3000 KRW |
43.2000 KRW |
41.3000 KRW |
| 2022-06-23 |
40.6563 KRW |
537,535,175.7133 |
38.3000 KRW |
37.7000 KRW |
44.6000 KRW |
40.5000 KRW |
| 2022-06-22 |
37.7028 KRW |
120,264,210.4106 |
38.8000 KRW |
36.4000 KRW |
39.1000 KRW |
38.7000 KRW |
| 2022-06-21 |
39.8329 KRW |
381,072,924.9017 |
37.9000 KRW |
37.7000 KRW |
42.4000 KRW |
38.7000 KRW |
| 2022-06-20 |
37.8108 KRW |
603,206,518.8924 |
35.9000 KRW |
35.1000 KRW |
40.2000 KRW |
38.0000 KRW |
| 2022-06-19 |
35.4519 KRW |
439,051,694.3517 |
33.4000 KRW |
31.7000 KRW |
38.7000 KRW |
36.0000 KRW |
| 2022-06-18 |
34.7932 KRW |
178,215,248.4260 |
35.5000 KRW |
31.3000 KRW |
37.3000 KRW |
33.3000 KRW |
| 2022-06-17 |
35.4668 KRW |
180,217,335.8961 |
33.9000 KRW |
33.3000 KRW |
36.9000 KRW |
35.5000 KRW |
| 2022-06-16 |
35.1294 KRW |
145,240,107.8272 |
36.4000 KRW |
33.2000 KRW |
36.8000 KRW |
33.6000 KRW |
| 2022-06-15 |
33.0639 KRW |
76,902,982.6581 |
34.2000 KRW |
31.2000 KRW |
36.2000 KRW |
36.0000 KRW |
| 2022-06-14 |
33.7400 KRW |
90,271,143.0106 |
34.8000 KRW |
31.0000 KRW |
35.8000 KRW |
34.4000 KRW |
| 2022-06-13 |
35.1482 KRW |
142,613,661.0580 |
38.1000 KRW |
32.8000 KRW |
39.1000 KRW |
34.4000 KRW |
| 2022-06-12 |
39.1579 KRW |
57,499,113.3423 |
41.8000 KRW |
37.5000 KRW |
42.0000 KRW |
38.4000 KRW |
| 2022-06-11 |
43.4141 KRW |
47,156,993.1540 |
45.1000 KRW |
40.5000 KRW |
45.8000 KRW |
41.4000 KRW |
| 2022-06-10 |
46.2306 KRW |
49,681,991.1367 |
48.0000 KRW |
44.7000 KRW |
48.3000 KRW |
45.2000 KRW |
| 2022-06-09 |
48.6481 KRW |
41,294,732.0884 |
48.6000 KRW |
47.5000 KRW |
49.7000 KRW |
48.0000 KRW |
| 2022-06-08 |
49.1485 KRW |
42,894,486.1449 |
49.6000 KRW |
48.2000 KRW |
50.4000 KRW |
48.8000 KRW |
| 2022-06-07 |
48.5906 KRW |
106,698,860.9864 |
50.5000 KRW |
46.8000 KRW |
51.7000 KRW |
49.7000 KRW |
| 2022-06-06 |
50.8425 KRW |
183,359,455.6438 |
49.4000 KRW |
49.1000 KRW |
52.3000 KRW |
50.4000 KRW |
| 2022-06-05 |
48.5585 KRW |
58,270,464.3523 |
48.7000 KRW |
47.3000 KRW |
50.4000 KRW |
49.1000 KRW |
| 2022-06-04 |
47.7093 KRW |
30,048,880.5010 |
48.3000 KRW |
46.6000 KRW |
48.6000 KRW |
48.5000 KRW |
| 2022-06-03 |
48.2528 KRW |
77,461,586.3303 |
49.9000 KRW |
46.9000 KRW |
50.1000 KRW |
48.1000 KRW |
| 2022-06-02 |
49.8810 KRW |
308,578,794.8734 |
47.2000 KRW |
46.4000 KRW |
53.0000 KRW |
49.4000 KRW |
| 2022-06-01 |
49.9347 KRW |
248,727,665.0546 |
49.0000 KRW |
46.1000 KRW |
52.4000 KRW |
47.3000 KRW |
| 2022-05-31 |
49.0317 KRW |
50,756,501.7169 |
49.5000 KRW |
47.0000 KRW |
50.5000 KRW |
48.9000 KRW |
| 2022-05-30 |
47.8452 KRW |
45,471,527.6640 |
46.7000 KRW |
45.8000 KRW |
49.4000 KRW |
49.4000 KRW |
| 2022-05-29 |
45.6852 KRW |
25,865,068.7669 |
46.0000 KRW |
44.3000 KRW |
46.7000 KRW |
46.5000 KRW |
| 2022-05-28 |
47.0699 KRW |
192,914,798.9554 |
45.1000 KRW |
44.9000 KRW |
49.8000 KRW |
46.0000 KRW |
| 2022-05-27 |
45.9636 KRW |
64,816,202.1773 |
46.1000 KRW |
43.6000 KRW |
47.9000 KRW |
45.4000 KRW |
| 2022-05-26 |
47.2562 KRW |
66,059,534.5405 |
49.2000 KRW |
44.4000 KRW |
50.4000 KRW |
46.6000 KRW |
| 2022-05-25 |
49.3054 KRW |
42,008,902.9176 |
50.7000 KRW |
48.0000 KRW |
51.0000 KRW |
49.4000 KRW |
| 2022-05-24 |
49.6269 KRW |
58,546,922.2745 |
49.6000 KRW |
47.1000 KRW |
51.0000 KRW |
50.5000 KRW |
| 2022-05-23 |
52.4901 KRW |
73,522,223.8959 |
52.6000 KRW |
48.6000 KRW |
54.6000 KRW |
49.7000 KRW |
| 2022-05-22 |
52.8501 KRW |
188,523,366.3869 |
49.9000 KRW |
49.7000 KRW |
55.1000 KRW |
52.7000 KRW |
| 2022-05-21 |
48.2716 KRW |
33,557,713.5482 |
47.2000 KRW |
46.2000 KRW |
50.3000 KRW |
49.7000 KRW |
| 2022-05-20 |
48.1571 KRW |
59,053,368.4252 |
48.6000 KRW |
46.2000 KRW |
50.7000 KRW |
47.7000 KRW |
| 2022-05-19 |
46.2428 KRW |
76,523,750.8210 |
46.0000 KRW |
43.1000 KRW |
49.1000 KRW |
48.8000 KRW |