Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |