Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
63.2560 KRW |
114,818,745.8336 |
65.1700 KRW |
60.9400 KRW |
65.7100 KRW |
64.4500 KRW |
| 2024-04-15 |
66.4307 KRW |
209,827,906.6030 |
66.0700 KRW |
62.7200 KRW |
69.5300 KRW |
65.1800 KRW |
| 2024-04-14 |
61.8443 KRW |
218,843,596.0028 |
60.9100 KRW |
58.0000 KRW |
65.7700 KRW |
65.7700 KRW |
| 2024-04-13 |
63.3901 KRW |
364,509,501.8365 |
71.6100 KRW |
53.0000 KRW |
71.6100 KRW |
62.6800 KRW |
| 2024-04-12 |
75.6707 KRW |
324,348,934.8881 |
83.7300 KRW |
69.6900 KRW |
84.1000 KRW |
70.6200 KRW |
| 2024-04-11 |
84.4984 KRW |
131,991,260.8742 |
85.0200 KRW |
82.6800 KRW |
86.1000 KRW |
83.6900 KRW |
| 2024-04-10 |
87.0738 KRW |
442,404,802.5268 |
85.8800 KRW |
81.5500 KRW |
90.7300 KRW |
85.4000 KRW |
| 2024-04-09 |
87.2794 KRW |
182,783,353.2584 |
89.0000 KRW |
84.8800 KRW |
89.1900 KRW |
85.8500 KRW |
| 2024-04-08 |
90.1330 KRW |
698,040,171.9550 |
91.1600 KRW |
87.9200 KRW |
93.1500 KRW |
89.0800 KRW |
| 2024-04-07 |
91.9637 KRW |
1,720,663,766.4046 |
84.6000 KRW |
83.8700 KRW |
95.5000 KRW |
92.3800 KRW |
| 2024-04-06 |
84.6100 KRW |
506,031,432.1900 |
79.8100 KRW |
78.9800 KRW |
90.0000 KRW |
84.7600 KRW |
| 2024-04-05 |
78.5915 KRW |
202,060,705.0203 |
81.4500 KRW |
75.7000 KRW |
81.4600 KRW |
80.3000 KRW |
| 2024-04-04 |
79.5630 KRW |
257,160,070.2988 |
77.8200 KRW |
75.0000 KRW |
83.7700 KRW |
81.5600 KRW |
| 2024-04-03 |
79.0057 KRW |
430,969,976.5445 |
81.9100 KRW |
76.0900 KRW |
82.2500 KRW |
77.9000 KRW |
| 2024-04-02 |
87.1646 KRW |
1,320,101,746.4899 |
97.0900 KRW |
81.3400 KRW |
97.1200 KRW |
82.8500 KRW |
| 2024-04-01 |
92.6933 KRW |
3,386,478,610.5481 |
84.3500 KRW |
83.7000 KRW |
97.9600 KRW |
95.8600 KRW |
| 2024-03-31 |
86.8056 KRW |
2,531,513,352.2040 |
77.7100 KRW |
77.1700 KRW |
92.5500 KRW |
84.8700 KRW |
| 2024-03-30 |
78.3772 KRW |
510,667,350.8845 |
76.7800 KRW |
75.8200 KRW |
82.4900 KRW |
78.0400 KRW |
| 2024-03-29 |
76.4490 KRW |
143,749,389.1675 |
78.8100 KRW |
74.8500 KRW |
78.9800 KRW |
76.8000 KRW |
| 2024-03-28 |
79.1134 KRW |
310,434,178.6399 |
81.5000 KRW |
76.2900 KRW |
83.6000 KRW |
79.0500 KRW |
| 2024-03-27 |
86.0713 KRW |
2,058,065,415.6676 |
80.9700 KRW |
79.4000 KRW |
92.4000 KRW |
81.6000 KRW |
| 2024-03-26 |
85.7568 KRW |
2,844,421,797.9442 |
71.9200 KRW |
71.4000 KRW |
92.6600 KRW |
81.5100 KRW |
| 2024-03-25 |
69.3476 KRW |
429,265,529.2390 |
63.9200 KRW |
63.5100 KRW |
74.5000 KRW |
71.8000 KRW |
| 2024-03-24 |
63.1555 KRW |
91,596,892.6737 |
62.4200 KRW |
61.8100 KRW |
64.7800 KRW |
64.0000 KRW |
| 2024-03-23 |
64.1725 KRW |
410,200,381.6931 |
62.8100 KRW |
62.0400 KRW |
67.4800 KRW |
62.7100 KRW |
| 2024-03-22 |
62.8360 KRW |
108,478,333.5926 |
65.0100 KRW |
60.5300 KRW |
65.5400 KRW |
62.1400 KRW |
| 2024-03-21 |
66.2844 KRW |
117,411,868.2093 |
67.1800 KRW |
64.0600 KRW |
67.9800 KRW |
65.1300 KRW |
| 2024-03-20 |
62.2407 KRW |
235,684,083.3242 |
61.5000 KRW |
58.1300 KRW |
67.3500 KRW |
66.9600 KRW |
| 2024-03-19 |
62.5988 KRW |
310,619,095.2192 |
67.8000 KRW |
59.2800 KRW |
68.3800 KRW |
61.6800 KRW |
| 2024-03-18 |
70.4407 KRW |
198,703,393.0602 |
73.5000 KRW |
67.3400 KRW |
73.5000 KRW |
67.8500 KRW |
| 2024-03-17 |
68.7090 KRW |
422,150,503.1976 |
68.3700 KRW |
63.7100 KRW |
74.1100 KRW |
73.0800 KRW |