Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
33.4949 KRW |
79,874,025.8008 |
33.5000 KRW |
32.7000 KRW |
34.5000 KRW |
34.3000 KRW |
| 2024-01-26 |
32.7118 KRW |
173,770,785.7525 |
32.0000 KRW |
31.5000 KRW |
34.1000 KRW |
33.4000 KRW |
| 2024-01-25 |
32.4602 KRW |
468,807,402.9902 |
31.5000 KRW |
31.2000 KRW |
33.4000 KRW |
31.9000 KRW |
| 2024-01-24 |
31.0630 KRW |
92,742,427.7370 |
31.3000 KRW |
30.3000 KRW |
31.7000 KRW |
31.7000 KRW |
| 2024-01-23 |
30.7631 KRW |
152,740,796.6024 |
31.8000 KRW |
29.7000 KRW |
32.5000 KRW |
31.2000 KRW |
| 2024-01-22 |
32.5019 KRW |
96,273,402.5453 |
33.6000 KRW |
31.5000 KRW |
33.8000 KRW |
32.0000 KRW |
| 2024-01-21 |
33.8938 KRW |
69,379,505.3127 |
33.8000 KRW |
33.5000 KRW |
34.2000 KRW |
33.8000 KRW |
| 2024-01-20 |
33.3961 KRW |
44,306,579.0227 |
33.6000 KRW |
33.0000 KRW |
33.8000 KRW |
33.7000 KRW |
| 2024-01-19 |
33.0517 KRW |
142,821,874.4475 |
33.6000 KRW |
31.9000 KRW |
34.0000 KRW |
33.6000 KRW |
| 2024-01-18 |
34.1683 KRW |
102,601,707.8852 |
35.0000 KRW |
33.0000 KRW |
35.1000 KRW |
33.6000 KRW |
| 2024-01-17 |
35.0140 KRW |
121,823,879.9943 |
35.3000 KRW |
34.3000 KRW |
35.5000 KRW |
35.1000 KRW |
| 2024-01-16 |
34.6285 KRW |
160,603,329.2923 |
34.1000 KRW |
33.8000 KRW |
35.8000 KRW |
35.2000 KRW |
| 2024-01-15 |
33.8509 KRW |
77,007,705.9482 |
33.2000 KRW |
33.1000 KRW |
34.4000 KRW |
34.0000 KRW |
| 2024-01-14 |
33.9595 KRW |
69,680,816.5728 |
34.6000 KRW |
33.0000 KRW |
34.7000 KRW |
33.1000 KRW |
| 2024-01-13 |
33.7184 KRW |
117,647,340.5191 |
34.0000 KRW |
32.5000 KRW |
34.7000 KRW |
34.5000 KRW |
| 2024-01-12 |
35.3649 KRW |
262,974,631.6208 |
36.1000 KRW |
32.9000 KRW |
36.5000 KRW |
34.1000 KRW |
| 2024-01-11 |
35.9850 KRW |
304,143,898.9927 |
35.4000 KRW |
35.0000 KRW |
36.7000 KRW |
36.1000 KRW |
| 2024-01-10 |
33.2413 KRW |
253,829,521.9673 |
32.3000 KRW |
31.0000 KRW |
36.1000 KRW |
35.4000 KRW |
| 2024-01-09 |
32.6053 KRW |
227,317,276.8466 |
34.3000 KRW |
31.0000 KRW |
34.3000 KRW |
32.1000 KRW |
| 2024-01-08 |
32.0239 KRW |
370,754,495.9116 |
32.4000 KRW |
29.6000 KRW |
34.5000 KRW |
34.3000 KRW |
| 2024-01-07 |
34.4833 KRW |
276,915,539.9523 |
34.7000 KRW |
31.9000 KRW |
35.7000 KRW |
32.2000 KRW |
| 2024-01-06 |
34.2534 KRW |
193,052,656.8341 |
35.5000 KRW |
33.1000 KRW |
35.5000 KRW |
34.4000 KRW |
| 2024-01-05 |
35.3095 KRW |
250,221,166.5699 |
37.4000 KRW |
33.9000 KRW |
37.4000 KRW |
35.3000 KRW |
| 2024-01-04 |
36.3076 KRW |
226,237,018.0664 |
36.7000 KRW |
34.9000 KRW |
37.6000 KRW |
37.2000 KRW |
| 2024-01-03 |
37.4258 KRW |
643,650,260.8913 |
39.4000 KRW |
30.8000 KRW |
40.8000 KRW |
36.5000 KRW |
| 2024-01-02 |
39.8156 KRW |
187,024,439.9831 |
39.6000 KRW |
38.9000 KRW |
40.4000 KRW |
39.3000 KRW |
| 2024-01-01 |
38.6864 KRW |
116,672,534.7378 |
38.5000 KRW |
38.1000 KRW |
39.7000 KRW |
39.6000 KRW |
| 2023-12-31 |
38.5020 KRW |
139,490,118.9841 |
38.6000 KRW |
37.4000 KRW |
39.1000 KRW |
38.5000 KRW |
| 2023-12-30 |
39.3896 KRW |
115,439,220.3630 |
39.6000 KRW |
38.6000 KRW |
40.4000 KRW |
38.7000 KRW |
| 2023-12-29 |
39.2119 KRW |
138,970,271.9629 |
39.9000 KRW |
38.1000 KRW |
40.4000 KRW |
39.6000 KRW |
| 2023-12-28 |
40.8058 KRW |
166,605,378.5593 |
41.5000 KRW |
39.4000 KRW |
42.1000 KRW |
39.9000 KRW |
| 2023-12-27 |
40.1227 KRW |
208,907,847.0812 |
40.7000 KRW |
38.6000 KRW |
41.7000 KRW |
41.1000 KRW |
| 2023-12-26 |
41.0617 KRW |
266,296,582.5251 |
42.0000 KRW |
39.2000 KRW |
42.6000 KRW |
40.6000 KRW |
| 2023-12-25 |
41.8412 KRW |
199,305,987.3497 |
41.6000 KRW |
40.7000 KRW |
42.8000 KRW |
42.2000 KRW |
| 2023-12-24 |
42.3296 KRW |
326,697,437.9024 |
41.2000 KRW |
40.9000 KRW |
43.4000 KRW |
41.8000 KRW |
| 2023-12-23 |
40.6302 KRW |
140,502,761.1769 |
41.4000 KRW |
39.8000 KRW |
41.4000 KRW |
41.3000 KRW |
| 2023-12-22 |
40.5510 KRW |
231,163,772.8883 |
40.9000 KRW |
39.4000 KRW |
41.6000 KRW |
41.1000 KRW |
| 2023-12-21 |
40.9743 KRW |
291,744,998.0150 |
41.2000 KRW |
39.8000 KRW |
41.7000 KRW |
40.9000 KRW |
| 2023-12-20 |
40.1417 KRW |
606,335,004.8773 |
38.8000 KRW |
38.3000 KRW |
41.5000 KRW |
41.1000 KRW |
| 2023-12-19 |
40.9934 KRW |
1,413,072,207.5114 |
38.8000 KRW |
38.2000 KRW |
44.4000 KRW |
38.9000 KRW |
| 2023-12-18 |
37.2489 KRW |
445,895,296.1845 |
39.2000 KRW |
35.1000 KRW |
39.8000 KRW |
38.7000 KRW |
| 2023-12-17 |
39.1372 KRW |
470,409,538.5922 |
38.2000 KRW |
37.4000 KRW |
41.2000 KRW |
39.0000 KRW |
| 2023-12-16 |
38.0039 KRW |
155,476,835.3571 |
37.6000 KRW |
36.7000 KRW |
39.1000 KRW |
38.0000 KRW |
| 2023-12-15 |
38.6469 KRW |
227,689,631.6367 |
39.0000 KRW |
37.5000 KRW |
40.0000 KRW |
37.6000 KRW |
| 2023-12-14 |
38.0034 KRW |
250,251,645.6950 |
37.0000 KRW |
36.3000 KRW |
40.3000 KRW |
39.1000 KRW |
| 2023-12-13 |
35.8044 KRW |
169,141,989.3573 |
36.5000 KRW |
34.7000 KRW |
37.2000 KRW |
36.9000 KRW |
| 2023-12-12 |
36.0718 KRW |
183,170,359.5866 |
36.0000 KRW |
35.4000 KRW |
36.6000 KRW |
36.3000 KRW |
| 2023-12-11 |
36.3178 KRW |
314,401,725.2608 |
38.8000 KRW |
34.7000 KRW |
39.0000 KRW |
35.9000 KRW |
| 2023-12-10 |
39.2373 KRW |
169,349,721.1057 |
39.2000 KRW |
37.9000 KRW |
40.5000 KRW |
38.7000 KRW |
| 2023-12-09 |
39.4261 KRW |
199,652,677.9014 |
39.1000 KRW |
38.7000 KRW |
40.0000 KRW |
39.2000 KRW |