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