Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
41.6198 KRW |
61,262,895.2796 |
41.5900 KRW |
40.0000 KRW |
43.2300 KRW |
42.8600 KRW |
| 2024-06-23 |
42.5580 KRW |
13,025,256.8322 |
42.9100 KRW |
41.4000 KRW |
43.6100 KRW |
41.6200 KRW |
| 2024-06-22 |
43.4581 KRW |
9,135,691.2695 |
43.8900 KRW |
42.8900 KRW |
44.1000 KRW |
43.0400 KRW |
| 2024-06-21 |
44.4082 KRW |
26,972,233.7593 |
45.0200 KRW |
42.3400 KRW |
45.7000 KRW |
43.8800 KRW |
| 2024-06-20 |
45.8324 KRW |
64,013,479.6333 |
43.5300 KRW |
43.2000 KRW |
47.2400 KRW |
44.9100 KRW |
| 2024-06-19 |
42.6509 KRW |
38,321,217.7496 |
41.2700 KRW |
40.3400 KRW |
44.3000 KRW |
43.2800 KRW |
| 2024-06-18 |
41.3761 KRW |
101,590,468.7765 |
45.0100 KRW |
38.0000 KRW |
45.2800 KRW |
41.3100 KRW |
| 2024-06-17 |
46.4323 KRW |
69,096,728.9816 |
49.5000 KRW |
43.0000 KRW |
49.8700 KRW |
44.9700 KRW |
| 2024-06-16 |
48.9916 KRW |
23,328,981.8192 |
49.0200 KRW |
48.1600 KRW |
49.9200 KRW |
49.6100 KRW |
| 2024-06-15 |
49.5538 KRW |
15,912,760.3878 |
49.6500 KRW |
48.8400 KRW |
50.2800 KRW |
49.0300 KRW |
| 2024-06-14 |
51.3439 KRW |
41,346,801.6602 |
53.0300 KRW |
49.0100 KRW |
54.0700 KRW |
49.6900 KRW |
| 2024-06-13 |
54.5464 KRW |
29,032,381.3905 |
55.7700 KRW |
52.3600 KRW |
56.6900 KRW |
53.0600 KRW |
| 2024-06-12 |
54.5279 KRW |
46,702,884.4279 |
52.2600 KRW |
50.7700 KRW |
56.7500 KRW |
55.5400 KRW |
| 2024-06-11 |
53.0961 KRW |
38,180,808.7412 |
54.7400 KRW |
51.3100 KRW |
55.3100 KRW |
52.7700 KRW |
| 2024-06-10 |
55.7015 KRW |
25,086,825.8379 |
56.0300 KRW |
54.6300 KRW |
56.6100 KRW |
54.9400 KRW |
| 2024-06-09 |
56.2183 KRW |
30,476,139.6095 |
55.1800 KRW |
55.0100 KRW |
57.5000 KRW |
55.9500 KRW |
| 2024-06-08 |
55.8241 KRW |
40,852,683.8535 |
57.6500 KRW |
54.1300 KRW |
57.9300 KRW |
55.0000 KRW |
| 2024-06-07 |
58.7110 KRW |
62,220,515.3036 |
61.4800 KRW |
54.0000 KRW |
63.0500 KRW |
57.7200 KRW |
| 2024-06-06 |
62.4857 KRW |
27,091,212.2060 |
62.6500 KRW |
61.0300 KRW |
63.6200 KRW |
61.6400 KRW |
| 2024-06-05 |
60.7232 KRW |
21,257,062.0871 |
59.9000 KRW |
59.5300 KRW |
62.7900 KRW |
61.8500 KRW |
| 2024-06-04 |
59.1209 KRW |
26,278,015.4245 |
59.1100 KRW |
58.3900 KRW |
59.8000 KRW |
59.6000 KRW |
| 2024-06-03 |
60.7667 KRW |
27,857,818.7908 |
61.0200 KRW |
59.1000 KRW |
61.8400 KRW |
59.1200 KRW |
| 2024-06-02 |
60.7029 KRW |
16,771,179.5601 |
60.1000 KRW |
59.8900 KRW |
61.4600 KRW |
60.9500 KRW |
| 2024-06-01 |
59.9401 KRW |
11,379,317.3305 |
59.9400 KRW |
59.5000 KRW |
60.5300 KRW |
60.5300 KRW |
| 2024-05-31 |
59.6785 KRW |
31,896,995.2771 |
60.1900 KRW |
58.9700 KRW |
60.7700 KRW |
60.0400 KRW |
| 2024-05-30 |
60.5656 KRW |
40,040,311.6362 |
60.9000 KRW |
59.1500 KRW |
61.9900 KRW |
60.4000 KRW |
| 2024-05-29 |
62.1239 KRW |
38,110,203.0329 |
62.3900 KRW |
60.5600 KRW |
63.4100 KRW |
60.9300 KRW |
| 2024-05-28 |
62.8844 KRW |
44,598,814.0176 |
64.0500 KRW |
61.7000 KRW |
64.5100 KRW |
62.3600 KRW |
| 2024-05-27 |
63.4951 KRW |
33,474,584.9444 |
63.0500 KRW |
62.0600 KRW |
64.6900 KRW |
64.1400 KRW |
| 2024-05-26 |
63.9718 KRW |
21,341,890.8222 |
64.1500 KRW |
63.0100 KRW |
64.6000 KRW |
63.0200 KRW |
| 2024-05-25 |
64.0822 KRW |
25,621,261.3053 |
64.3000 KRW |
63.4500 KRW |
64.6000 KRW |
64.1500 KRW |
| 2024-05-24 |
63.7230 KRW |
38,632,865.1548 |
64.1200 KRW |
62.4100 KRW |
64.9500 KRW |
64.0000 KRW |
| 2024-05-23 |
64.6069 KRW |
95,178,166.0172 |
65.7700 KRW |
60.5900 KRW |
66.5500 KRW |
64.0500 KRW |
| 2024-05-22 |
64.8044 KRW |
118,485,703.7574 |
64.4400 KRW |
62.0500 KRW |
66.6900 KRW |
65.7900 KRW |
| 2024-05-21 |
64.4118 KRW |
86,299,210.4197 |
64.4300 KRW |
62.9000 KRW |
65.6000 KRW |
64.3000 KRW |
| 2024-05-20 |
61.7131 KRW |
59,652,515.1957 |
60.0000 KRW |
58.8300 KRW |
64.3000 KRW |
64.2900 KRW |
| 2024-05-19 |
61.8770 KRW |
59,300,842.1416 |
62.7500 KRW |
59.2600 KRW |
63.8100 KRW |
59.7500 KRW |
| 2024-05-18 |
62.5880 KRW |
35,017,761.4220 |
62.1900 KRW |
61.8400 KRW |
63.4700 KRW |
62.5200 KRW |
| 2024-05-17 |
61.7193 KRW |
53,074,125.6146 |
60.8500 KRW |
60.3000 KRW |
63.3800 KRW |
62.3700 KRW |
| 2024-05-16 |
62.4458 KRW |
107,374,442.3140 |
61.8400 KRW |
60.4300 KRW |
64.0200 KRW |
60.5900 KRW |
| 2024-05-15 |
61.2225 KRW |
149,854,010.5066 |
57.9000 KRW |
57.7500 KRW |
62.9800 KRW |
61.8300 KRW |
| 2024-05-14 |
59.4157 KRW |
41,877,335.0397 |
59.8500 KRW |
57.8400 KRW |
61.1800 KRW |
57.9600 KRW |
| 2024-05-13 |
59.3113 KRW |
66,873,504.3406 |
59.8800 KRW |
56.9000 KRW |
61.5800 KRW |
60.3400 KRW |
| 2024-05-12 |
60.8552 KRW |
35,103,035.7032 |
61.4100 KRW |
59.6500 KRW |
61.7500 KRW |
59.9800 KRW |
| 2024-05-11 |
62.5138 KRW |
32,567,886.9776 |
62.5000 KRW |
61.3000 KRW |
64.1700 KRW |
61.5100 KRW |
| 2024-05-10 |
63.7319 KRW |
61,288,718.0678 |
64.6700 KRW |
61.3000 KRW |
65.9600 KRW |
62.3500 KRW |
| 2024-05-09 |
62.9477 KRW |
50,549,006.9568 |
62.2700 KRW |
61.1000 KRW |
65.2800 KRW |
64.5200 KRW |
| 2024-05-08 |
64.1519 KRW |
66,953,140.4603 |
64.7500 KRW |
61.9000 KRW |
65.7700 KRW |
61.9900 KRW |
| 2024-05-07 |
66.8437 KRW |
75,284,737.5885 |
66.7900 KRW |
65.1900 KRW |
68.2000 KRW |
65.4900 KRW |
| 2024-05-06 |
68.8131 KRW |
89,736,789.6328 |
69.5200 KRW |
66.7200 KRW |
71.1800 KRW |
66.7900 KRW |