Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
69.2310 KRW |
76,825,554.9113 |
70.0500 KRW |
67.6000 KRW |
71.4900 KRW |
69.6000 KRW |
| 2024-05-04 |
70.6051 KRW |
76,628,687.4900 |
70.2600 KRW |
69.0800 KRW |
71.9000 KRW |
70.0100 KRW |
| 2024-05-03 |
67.8652 KRW |
103,721,358.8750 |
65.3200 KRW |
64.7300 KRW |
71.1000 KRW |
70.5400 KRW |
| 2024-05-02 |
64.7546 KRW |
74,482,561.7297 |
65.9900 KRW |
62.5700 KRW |
66.6100 KRW |
65.5000 KRW |
| 2024-05-01 |
63.3082 KRW |
208,021,014.9116 |
67.6400 KRW |
60.0600 KRW |
67.8300 KRW |
66.0700 KRW |
| 2024-04-30 |
70.5395 KRW |
189,224,799.3111 |
76.7000 KRW |
65.7600 KRW |
77.4700 KRW |
67.7700 KRW |
| 2024-04-29 |
74.6268 KRW |
130,928,822.8139 |
75.0200 KRW |
71.5000 KRW |
77.5400 KRW |
76.9600 KRW |
| 2024-04-28 |
77.9498 KRW |
155,678,310.8867 |
78.3800 KRW |
74.7200 KRW |
81.0000 KRW |
74.9800 KRW |
| 2024-04-27 |
74.8131 KRW |
196,167,521.3919 |
72.6000 KRW |
69.2400 KRW |
80.3000 KRW |
78.6000 KRW |
| 2024-04-26 |
74.2850 KRW |
95,687,794.8754 |
76.7200 KRW |
72.3800 KRW |
77.3500 KRW |
72.7500 KRW |
| 2024-04-25 |
75.0771 KRW |
305,770,404.0445 |
73.2500 KRW |
71.7900 KRW |
79.5900 KRW |
77.0600 KRW |
| 2024-04-24 |
77.4184 KRW |
280,179,496.2875 |
78.6700 KRW |
72.3600 KRW |
81.4700 KRW |
72.9000 KRW |
| 2024-04-23 |
78.6249 KRW |
554,741,770.7915 |
77.1000 KRW |
75.7200 KRW |
82.2800 KRW |
78.7000 KRW |
| 2024-04-22 |
75.5547 KRW |
456,795,374.6857 |
70.6000 KRW |
70.2000 KRW |
79.0600 KRW |
77.3800 KRW |
| 2024-04-21 |
71.0755 KRW |
127,435,983.4211 |
71.3400 KRW |
69.7400 KRW |
71.9300 KRW |
70.3500 KRW |
| 2024-04-20 |
72.3093 KRW |
550,090,040.4856 |
67.4500 KRW |
67.0700 KRW |
76.0000 KRW |
71.2600 KRW |
| 2024-04-19 |
66.8481 KRW |
167,201,856.4338 |
67.2700 KRW |
62.0000 KRW |
69.4900 KRW |
67.1900 KRW |
| 2024-04-18 |
64.7317 KRW |
105,208,310.1455 |
63.5100 KRW |
61.0100 KRW |
68.0000 KRW |
67.3100 KRW |
| 2024-04-17 |
63.0249 KRW |
92,288,259.4130 |
63.9200 KRW |
60.5000 KRW |
65.6500 KRW |
63.7000 KRW |