Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
35.1617 KRW |
53,914,262.5535 |
34.8800 KRW |
33.5200 KRW |
36.2100 KRW |
34.5000 KRW |
| 2024-10-01 |
36.4782 KRW |
55,754,589.7028 |
37.6000 KRW |
33.9700 KRW |
38.8500 KRW |
34.7000 KRW |
| 2024-09-30 |
38.6169 KRW |
38,046,234.2446 |
39.8700 KRW |
37.6000 KRW |
40.0000 KRW |
38.4200 KRW |
| 2024-09-29 |
39.6179 KRW |
18,241,024.3307 |
39.8200 KRW |
39.0400 KRW |
40.3600 KRW |
39.5800 KRW |
| 2024-09-28 |
40.0323 KRW |
38,854,178.8238 |
40.7400 KRW |
38.8600 KRW |
41.0100 KRW |
39.5900 KRW |
| 2024-09-27 |
41.3113 KRW |
65,950,651.6369 |
40.5600 KRW |
40.5200 KRW |
42.0600 KRW |
40.9200 KRW |
| 2024-09-26 |
40.1335 KRW |
42,105,507.0532 |
39.9200 KRW |
39.1100 KRW |
40.7300 KRW |
40.4500 KRW |
| 2024-09-25 |
40.2135 KRW |
54,505,193.0554 |
40.1100 KRW |
39.5100 KRW |
40.9700 KRW |
39.8800 KRW |
| 2024-09-24 |
39.7881 KRW |
63,770,353.7990 |
40.2400 KRW |
39.0000 KRW |
40.7000 KRW |
40.0200 KRW |
| 2024-09-23 |
40.5644 KRW |
317,969,435.6584 |
38.0800 KRW |
37.2900 KRW |
41.7000 KRW |
40.5400 KRW |
| 2024-09-22 |
38.4725 KRW |
32,241,132.8977 |
39.3600 KRW |
37.5000 KRW |
39.3600 KRW |
37.9400 KRW |
| 2024-09-21 |
38.2290 KRW |
56,589,006.6900 |
37.5300 KRW |
37.1200 KRW |
39.6900 KRW |
38.8700 KRW |
| 2024-09-20 |
37.3599 KRW |
60,337,540.2720 |
37.2300 KRW |
36.2000 KRW |
38.3300 KRW |
37.2100 KRW |
| 2024-09-19 |
37.2674 KRW |
184,381,858.5266 |
35.1500 KRW |
35.0900 KRW |
38.5300 KRW |
36.7700 KRW |
| 2024-09-18 |
34.0763 KRW |
26,340,919.9885 |
34.0500 KRW |
33.1800 KRW |
35.0000 KRW |
34.8600 KRW |
| 2024-09-17 |
33.3360 KRW |
15,885,831.2836 |
32.8700 KRW |
32.5000 KRW |
34.1900 KRW |
34.0300 KRW |
| 2024-09-16 |
33.2573 KRW |
29,992,328.1103 |
33.4000 KRW |
32.6400 KRW |
34.1700 KRW |
33.0600 KRW |
| 2024-09-15 |
34.1092 KRW |
11,710,955.4715 |
34.0600 KRW |
33.6300 KRW |
34.4500 KRW |
33.7300 KRW |
| 2024-09-14 |
34.2536 KRW |
17,589,884.0583 |
34.4500 KRW |
33.7900 KRW |
34.6200 KRW |
34.0700 KRW |
| 2024-09-13 |
34.1335 KRW |
22,851,889.8553 |
34.1600 KRW |
33.7300 KRW |
34.6300 KRW |
34.4000 KRW |
| 2024-09-12 |
33.6780 KRW |
35,942,117.9947 |
32.9000 KRW |
32.7200 KRW |
34.3200 KRW |
34.1600 KRW |
| 2024-09-11 |
32.3576 KRW |
52,147,024.0149 |
32.6900 KRW |
31.4000 KRW |
33.0500 KRW |
32.7500 KRW |
| 2024-09-10 |
32.3833 KRW |
44,655,349.1991 |
32.5500 KRW |
31.7900 KRW |
33.2100 KRW |
32.6100 KRW |
| 2024-09-09 |
32.5996 KRW |
198,017,891.3220 |
30.7400 KRW |
30.6000 KRW |
33.2100 KRW |
32.4600 KRW |
| 2024-09-08 |
30.1245 KRW |
12,296,895.3997 |
29.8000 KRW |
29.6500 KRW |
31.0000 KRW |
30.6400 KRW |
| 2024-09-07 |
29.9871 KRW |
9,896,131.2839 |
29.9000 KRW |
29.5400 KRW |
30.5300 KRW |
29.9900 KRW |
| 2024-09-06 |
30.2217 KRW |
40,499,246.2291 |
30.4800 KRW |
28.8400 KRW |
31.2000 KRW |
29.0800 KRW |
| 2024-09-05 |
30.8347 KRW |
21,439,504.1728 |
31.5800 KRW |
30.3000 KRW |
31.8900 KRW |
30.7000 KRW |
| 2024-09-04 |
31.2207 KRW |
18,891,132.0310 |
31.4800 KRW |
30.1100 KRW |
32.1500 KRW |
31.6800 KRW |
| 2024-09-03 |
32.3144 KRW |
15,510,687.0721 |
32.6700 KRW |
31.4500 KRW |
33.1500 KRW |
31.6300 KRW |
| 2024-09-02 |
32.0400 KRW |
19,884,897.3987 |
31.3400 KRW |
31.2000 KRW |
33.1000 KRW |
32.6700 KRW |
| 2024-09-01 |
31.9698 KRW |
19,170,306.8713 |
32.4000 KRW |
31.2000 KRW |
32.4900 KRW |
31.3300 KRW |
| 2024-08-31 |
32.8167 KRW |
14,816,394.8282 |
33.3000 KRW |
32.3000 KRW |
33.5500 KRW |
32.5000 KRW |
| 2024-08-30 |
32.9841 KRW |
25,339,103.5010 |
33.0500 KRW |
31.9900 KRW |
33.5500 KRW |
33.4000 KRW |
| 2024-08-29 |
33.4768 KRW |
17,721,344.1307 |
33.5000 KRW |
32.5900 KRW |
34.2700 KRW |
33.0100 KRW |
| 2024-08-28 |
33.3028 KRW |
32,527,634.3799 |
33.2800 KRW |
32.2000 KRW |
34.6000 KRW |
33.6100 KRW |
| 2024-08-27 |
34.2052 KRW |
49,298,030.9287 |
34.8700 KRW |
32.5700 KRW |
35.5200 KRW |
33.3600 KRW |
| 2024-08-26 |
36.0010 KRW |
34,457,900.5826 |
36.8100 KRW |
34.7200 KRW |
37.0200 KRW |
34.9800 KRW |
| 2024-08-25 |
37.1773 KRW |
35,272,227.3814 |
37.9900 KRW |
36.3700 KRW |
38.2700 KRW |
37.1100 KRW |
| 2024-08-24 |
38.1027 KRW |
30,281,605.8661 |
37.9800 KRW |
37.4000 KRW |
38.8000 KRW |
37.8600 KRW |
| 2024-08-23 |
37.2831 KRW |
38,412,449.5025 |
36.5900 KRW |
36.5000 KRW |
38.3300 KRW |
37.8800 KRW |
| 2024-08-22 |
36.3392 KRW |
45,222,284.3246 |
36.2100 KRW |
35.7800 KRW |
36.9000 KRW |
36.5500 KRW |
| 2024-08-21 |
35.6698 KRW |
111,194,822.5077 |
35.2500 KRW |
34.7700 KRW |
36.4200 KRW |
36.2300 KRW |
| 2024-08-20 |
35.4390 KRW |
23,492,339.2499 |
35.3900 KRW |
34.4400 KRW |
36.1800 KRW |
35.3900 KRW |
| 2024-08-19 |
34.4357 KRW |
20,648,455.1829 |
34.3700 KRW |
33.8000 KRW |
35.2500 KRW |
35.0800 KRW |
| 2024-08-18 |
34.3836 KRW |
14,889,782.8064 |
34.1700 KRW |
33.8200 KRW |
35.0500 KRW |
34.5400 KRW |
| 2024-08-17 |
34.1274 KRW |
9,353,117.3482 |
34.6100 KRW |
33.8200 KRW |
34.6100 KRW |
34.0300 KRW |
| 2024-08-16 |
34.5743 KRW |
21,715,834.4025 |
34.5600 KRW |
33.7200 KRW |
35.4000 KRW |
34.6000 KRW |
| 2024-08-15 |
35.0524 KRW |
25,071,859.8096 |
35.6500 KRW |
33.8800 KRW |
35.8700 KRW |
34.5400 KRW |
| 2024-08-14 |
35.9008 KRW |
33,569,405.5929 |
36.2600 KRW |
34.8400 KRW |
36.5900 KRW |
35.6200 KRW |