Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
50.6588 KRW |
119,288,768.7970 |
53.2000 KRW |
46.0000 KRW |
53.5000 KRW |
46.1000 KRW |
| 2022-05-17 |
51.3539 KRW |
98,798,554.1550 |
50.0000 KRW |
49.5000 KRW |
53.5000 KRW |
52.9000 KRW |
| 2022-05-16 |
50.5178 KRW |
81,153,691.0099 |
52.9000 KRW |
48.4000 KRW |
52.9000 KRW |
50.3000 KRW |
| 2022-05-15 |
50.7639 KRW |
86,521,365.9256 |
52.1000 KRW |
48.0000 KRW |
52.9000 KRW |
52.3000 KRW |
| 2022-05-14 |
49.2326 KRW |
162,426,066.5282 |
47.7000 KRW |
45.8000 KRW |
51.9000 KRW |
51.5000 KRW |
| 2022-05-13 |
47.7338 KRW |
151,067,709.4713 |
42.8000 KRW |
42.1000 KRW |
51.5000 KRW |
47.8000 KRW |
| 2022-05-12 |
39.6760 KRW |
256,567,573.5883 |
46.4000 KRW |
34.9000 KRW |
48.7000 KRW |
42.0000 KRW |
| 2022-05-11 |
50.7869 KRW |
286,460,886.4127 |
61.0000 KRW |
42.6000 KRW |
62.7000 KRW |
46.0000 KRW |
| 2022-05-10 |
63.6812 KRW |
136,474,700.4516 |
59.9000 KRW |
56.5000 KRW |
67.5000 KRW |
60.9000 KRW |
| 2022-05-09 |
66.2929 KRW |
92,792,686.0483 |
71.0000 KRW |
59.5000 KRW |
73.1000 KRW |
60.0000 KRW |
| 2022-05-08 |
72.2906 KRW |
27,765,462.2956 |
73.4000 KRW |
70.7000 KRW |
74.0000 KRW |
71.1000 KRW |
| 2022-05-07 |
74.4748 KRW |
33,905,516.6663 |
76.7000 KRW |
71.8000 KRW |
76.7000 KRW |
73.7000 KRW |
| 2022-05-06 |
75.6915 KRW |
56,714,544.2061 |
78.6000 KRW |
73.5000 KRW |
79.1000 KRW |
76.8000 KRW |
| 2022-05-05 |
82.9671 KRW |
109,564,324.5700 |
85.2000 KRW |
77.1000 KRW |
87.4000 KRW |
78.8000 KRW |
| 2022-05-04 |
81.3538 KRW |
52,657,775.2548 |
78.9000 KRW |
78.3000 KRW |
85.3000 KRW |
85.1000 KRW |
| 2022-05-03 |
80.0796 KRW |
41,189,275.7281 |
80.2000 KRW |
77.7000 KRW |
81.6000 KRW |
78.7000 KRW |
| 2022-05-02 |
80.7024 KRW |
45,193,868.0430 |
81.9000 KRW |
77.5000 KRW |
82.7000 KRW |
80.1000 KRW |
| 2022-05-01 |
79.3152 KRW |
81,255,445.2340 |
78.8000 KRW |
75.7000 KRW |
82.7000 KRW |
81.9000 KRW |
| 2022-04-30 |
82.6082 KRW |
36,332,021.8844 |
85.0000 KRW |
77.5000 KRW |
86.7000 KRW |
78.0000 KRW |
| 2022-04-29 |
88.4410 KRW |
80,901,212.5144 |
91.1000 KRW |
83.6000 KRW |
92.5000 KRW |
85.1000 KRW |
| 2022-04-28 |
89.3621 KRW |
59,517,671.1830 |
89.3000 KRW |
87.5000 KRW |
90.9000 KRW |
89.5000 KRW |
| 2022-04-27 |
90.9744 KRW |
351,901,349.7939 |
86.3000 KRW |
85.8000 KRW |
95.8000 KRW |
89.3000 KRW |
| 2022-04-26 |
90.1175 KRW |
56,212,627.3980 |
92.1000 KRW |
85.7000 KRW |
92.9000 KRW |
86.0000 KRW |
| 2022-04-25 |
88.3630 KRW |
59,523,049.4197 |
91.4000 KRW |
85.0000 KRW |
92.0000 KRW |
91.9000 KRW |
| 2022-04-24 |
93.1466 KRW |
56,406,142.4170 |
94.3000 KRW |
90.5000 KRW |
95.4000 KRW |
91.6000 KRW |
| 2022-04-23 |
95.0876 KRW |
49,394,037.9476 |
96.2000 KRW |
93.4000 KRW |
96.4000 KRW |
95.5000 KRW |
| 2022-04-22 |
98.9118 KRW |
288,731,227.2037 |
95.0000 KRW |
94.3000 KRW |
103.0000 KRW |
96.6000 KRW |
| 2022-04-21 |
100.4683 KRW |
414,846,158.9720 |
95.9000 KRW |
93.5000 KRW |
108.0000 KRW |
94.6000 KRW |
| 2022-04-20 |
95.5873 KRW |
104,680,068.7172 |
95.4000 KRW |
93.2000 KRW |
97.2000 KRW |
95.6000 KRW |
| 2022-04-19 |
93.6916 KRW |
52,236,260.0494 |
93.1000 KRW |
91.0000 KRW |
95.5000 KRW |
95.5000 KRW |