Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
35.5242 KRW |
37,922,269.3801 |
35.8000 KRW |
34.5600 KRW |
36.4500 KRW |
36.2600 KRW |
| 2024-08-12 |
35.5735 KRW |
115,665,177.9697 |
34.9000 KRW |
34.0500 KRW |
36.7400 KRW |
35.8000 KRW |
| 2024-08-11 |
38.7113 KRW |
381,506,565.0086 |
37.0400 KRW |
34.8100 KRW |
40.8000 KRW |
35.0000 KRW |
| 2024-08-10 |
36.1815 KRW |
37,172,399.8352 |
36.1300 KRW |
35.3000 KRW |
37.2600 KRW |
37.1000 KRW |
| 2024-08-09 |
35.6688 KRW |
30,544,013.6049 |
36.1000 KRW |
35.0500 KRW |
36.1900 KRW |
35.9300 KRW |
| 2024-08-08 |
34.5568 KRW |
44,753,771.9152 |
33.0900 KRW |
32.2600 KRW |
36.3500 KRW |
36.1300 KRW |
| 2024-08-07 |
34.3726 KRW |
45,570,193.7064 |
34.7000 KRW |
32.7900 KRW |
35.4300 KRW |
33.0200 KRW |
| 2024-08-06 |
34.5737 KRW |
48,633,416.3776 |
33.2900 KRW |
33.2500 KRW |
35.4000 KRW |
34.7400 KRW |
| 2024-08-05 |
31.5099 KRW |
136,626,365.3914 |
34.1700 KRW |
28.8300 KRW |
34.5800 KRW |
33.6800 KRW |
| 2024-08-04 |
34.7442 KRW |
36,506,247.4837 |
36.1500 KRW |
33.0000 KRW |
36.6100 KRW |
34.1700 KRW |
| 2024-08-03 |
36.5595 KRW |
34,682,665.8906 |
37.6400 KRW |
35.2200 KRW |
37.8900 KRW |
36.1500 KRW |
| 2024-08-02 |
38.9105 KRW |
33,273,343.4913 |
40.2900 KRW |
37.4000 KRW |
40.2900 KRW |
37.5300 KRW |
| 2024-08-01 |
39.1429 KRW |
46,097,955.8579 |
40.2600 KRW |
37.4300 KRW |
40.7800 KRW |
39.3300 KRW |
| 2024-07-31 |
41.8729 KRW |
53,749,752.1236 |
41.4900 KRW |
40.3000 KRW |
42.7800 KRW |
40.4300 KRW |
| 2024-07-30 |
41.7591 KRW |
22,483,358.3569 |
41.7500 KRW |
40.9700 KRW |
42.3600 KRW |
41.7200 KRW |
| 2024-07-29 |
42.7031 KRW |
47,766,858.0472 |
42.7000 KRW |
41.5500 KRW |
43.5300 KRW |
41.9400 KRW |
| 2024-07-28 |
42.7190 KRW |
28,989,112.2902 |
43.2500 KRW |
42.1800 KRW |
43.7100 KRW |
42.6200 KRW |
| 2024-07-27 |
43.7251 KRW |
55,473,969.4820 |
43.0100 KRW |
42.2500 KRW |
44.6900 KRW |
43.4300 KRW |
| 2024-07-26 |
42.1545 KRW |
25,208,837.9202 |
41.0700 KRW |
40.6000 KRW |
43.1500 KRW |
43.0500 KRW |
| 2024-07-25 |
40.5214 KRW |
36,485,539.5922 |
42.0700 KRW |
39.4600 KRW |
42.0700 KRW |
41.0100 KRW |
| 2024-07-24 |
42.7925 KRW |
27,331,672.8877 |
43.1200 KRW |
41.4800 KRW |
44.1300 KRW |
41.8900 KRW |
| 2024-07-23 |
43.7450 KRW |
34,400,366.0176 |
44.4000 KRW |
42.5000 KRW |
44.9500 KRW |
42.9700 KRW |
| 2024-07-22 |
44.3294 KRW |
46,470,314.1652 |
45.4400 KRW |
43.2800 KRW |
45.5700 KRW |
44.4400 KRW |
| 2024-07-21 |
47.2919 KRW |
210,403,584.6771 |
45.1400 KRW |
43.8400 KRW |
49.7000 KRW |
45.2400 KRW |
| 2024-07-20 |
45.4802 KRW |
30,923,555.4811 |
45.7400 KRW |
44.8300 KRW |
45.9800 KRW |
45.0600 KRW |
| 2024-07-19 |
44.2916 KRW |
88,082,970.4881 |
43.4500 KRW |
43.0000 KRW |
46.6100 KRW |
45.7300 KRW |
| 2024-07-18 |
43.3233 KRW |
34,619,777.0458 |
42.8400 KRW |
42.3200 KRW |
44.3600 KRW |
43.4400 KRW |
| 2024-07-17 |
43.4595 KRW |
34,278,702.2930 |
42.6000 KRW |
42.5800 KRW |
44.2500 KRW |
42.6600 KRW |
| 2024-07-16 |
41.6797 KRW |
38,836,785.5131 |
42.2800 KRW |
40.1700 KRW |
43.2000 KRW |
42.6000 KRW |
| 2024-07-15 |
40.6415 KRW |
31,459,009.1508 |
39.9800 KRW |
39.7200 KRW |
42.2900 KRW |
42.1800 KRW |
| 2024-07-14 |
39.6987 KRW |
24,473,765.8440 |
39.3400 KRW |
39.1900 KRW |
40.1500 KRW |
39.9600 KRW |
| 2024-07-13 |
38.5794 KRW |
16,688,307.1230 |
38.3900 KRW |
38.1800 KRW |
39.4600 KRW |
39.3600 KRW |
| 2024-07-12 |
38.0398 KRW |
23,787,377.6949 |
38.2200 KRW |
37.3800 KRW |
38.7800 KRW |
38.3800 KRW |
| 2024-07-11 |
39.0330 KRW |
30,791,660.7656 |
38.8200 KRW |
37.9000 KRW |
40.1600 KRW |
38.0800 KRW |
| 2024-07-10 |
38.7437 KRW |
31,160,904.6934 |
38.7000 KRW |
38.1200 KRW |
39.5200 KRW |
38.8300 KRW |
| 2024-07-09 |
37.9932 KRW |
31,335,170.4380 |
36.9400 KRW |
36.5700 KRW |
39.8200 KRW |
38.6200 KRW |
| 2024-07-08 |
35.9085 KRW |
46,019,994.7594 |
35.0900 KRW |
33.8100 KRW |
37.5900 KRW |
36.9100 KRW |
| 2024-07-07 |
36.2936 KRW |
31,356,689.0801 |
37.2800 KRW |
35.0500 KRW |
37.3100 KRW |
35.4000 KRW |
| 2024-07-06 |
35.7075 KRW |
44,316,145.1523 |
35.3500 KRW |
34.5900 KRW |
37.8400 KRW |
37.2700 KRW |
| 2024-07-05 |
34.6653 KRW |
128,415,133.0923 |
36.8700 KRW |
32.9500 KRW |
36.8900 KRW |
35.2900 KRW |
| 2024-07-04 |
39.0691 KRW |
53,704,499.9318 |
41.3000 KRW |
37.3200 KRW |
41.5900 KRW |
37.3500 KRW |
| 2024-07-03 |
41.3718 KRW |
19,519,938.6674 |
41.8600 KRW |
40.7700 KRW |
42.1200 KRW |
41.4900 KRW |
| 2024-07-02 |
42.0605 KRW |
20,147,879.9079 |
42.3300 KRW |
40.7600 KRW |
43.0000 KRW |
41.9700 KRW |
| 2024-07-01 |
43.4811 KRW |
24,228,537.8302 |
43.6400 KRW |
42.2100 KRW |
44.5300 KRW |
42.2200 KRW |
| 2024-06-30 |
42.1024 KRW |
14,495,255.1470 |
41.8600 KRW |
41.0500 KRW |
43.7500 KRW |
43.7000 KRW |
| 2024-06-29 |
42.4278 KRW |
18,031,674.1826 |
43.2200 KRW |
41.3900 KRW |
43.4500 KRW |
41.9000 KRW |
| 2024-06-28 |
43.9256 KRW |
25,213,209.9936 |
44.4000 KRW |
43.1900 KRW |
44.7500 KRW |
43.2600 KRW |
| 2024-06-27 |
43.5391 KRW |
24,931,357.9511 |
43.6700 KRW |
42.2000 KRW |
44.6200 KRW |
44.3800 KRW |
| 2024-06-26 |
44.6126 KRW |
31,111,750.3059 |
45.1300 KRW |
43.1000 KRW |
46.0300 KRW |
43.6900 KRW |
| 2024-06-25 |
44.4542 KRW |
67,758,673.8995 |
43.0700 KRW |
42.4700 KRW |
45.6600 KRW |
45.1400 KRW |