Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
38.4003 KRW |
135,405,093.7154 |
38.5000 KRW |
37.5000 KRW |
39.2000 KRW |
38.9000 KRW |
| 2023-12-07 |
37.3333 KRW |
232,951,323.8563 |
37.6000 KRW |
36.0000 KRW |
38.5000 KRW |
38.4000 KRW |
| 2023-12-06 |
37.9696 KRW |
364,050,326.4621 |
38.9000 KRW |
36.6000 KRW |
39.5000 KRW |
37.6000 KRW |
| 2023-12-05 |
39.3642 KRW |
1,272,581,660.7622 |
36.9000 KRW |
36.6000 KRW |
41.2000 KRW |
38.7000 KRW |
| 2023-12-04 |
36.2199 KRW |
656,342,834.6813 |
35.1000 KRW |
34.6000 KRW |
37.3000 KRW |
36.9000 KRW |
| 2023-12-03 |
34.8154 KRW |
179,223,512.7209 |
35.1000 KRW |
34.4000 KRW |
35.3000 KRW |
34.9000 KRW |
| 2023-12-02 |
34.6217 KRW |
172,273,528.9222 |
34.6000 KRW |
34.2000 KRW |
35.3000 KRW |
35.1000 KRW |
| 2023-12-01 |
34.3428 KRW |
350,176,352.7204 |
35.0000 KRW |
33.7000 KRW |
35.4000 KRW |
34.6000 KRW |
| 2023-11-30 |
35.2414 KRW |
1,730,072,657.3960 |
33.1000 KRW |
32.8000 KRW |
37.6000 KRW |
34.9000 KRW |
| 2023-11-29 |
32.5069 KRW |
116,288,927.4143 |
32.5000 KRW |
31.9000 KRW |
33.1000 KRW |
33.0000 KRW |
| 2023-11-28 |
31.9967 KRW |
103,307,894.3103 |
32.6000 KRW |
31.2000 KRW |
32.8000 KRW |
32.4000 KRW |
| 2023-11-27 |
32.6617 KRW |
134,163,562.9843 |
33.7000 KRW |
31.9000 KRW |
33.9000 KRW |
32.6000 KRW |
| 2023-11-26 |
33.6404 KRW |
110,225,116.0077 |
34.1000 KRW |
32.8000 KRW |
34.2000 KRW |
33.8000 KRW |
| 2023-11-25 |
33.8289 KRW |
100,120,973.3540 |
33.6000 KRW |
33.4000 KRW |
34.2000 KRW |
34.1000 KRW |
| 2023-11-24 |
33.1962 KRW |
114,234,020.1058 |
32.8000 KRW |
32.6000 KRW |
33.9000 KRW |
33.4000 KRW |
| 2023-11-23 |
32.8589 KRW |
140,535,751.1566 |
33.3000 KRW |
32.2000 KRW |
33.5000 KRW |
32.8000 KRW |
| 2023-11-22 |
32.0835 KRW |
221,850,750.5295 |
31.2000 KRW |
30.7000 KRW |
33.4000 KRW |
33.0000 KRW |
| 2023-11-21 |
33.5874 KRW |
329,616,278.7376 |
35.2000 KRW |
31.4000 KRW |
35.5000 KRW |
31.6000 KRW |
| 2023-11-20 |
34.9816 KRW |
211,345,626.1551 |
35.4000 KRW |
34.6000 KRW |
35.5000 KRW |
35.2000 KRW |
| 2023-11-19 |
34.8386 KRW |
424,415,573.2436 |
36.0000 KRW |
34.3000 KRW |
36.1000 KRW |
35.4000 KRW |
| 2023-11-18 |
36.3603 KRW |
2,088,289,357.2567 |
34.8000 KRW |
34.1000 KRW |
38.2000 KRW |
36.0000 KRW |
| 2023-11-17 |
34.6565 KRW |
350,326,379.9070 |
34.3000 KRW |
33.0000 KRW |
35.8000 KRW |
34.5000 KRW |
| 2023-11-16 |
34.9393 KRW |
259,456,205.6348 |
35.1000 KRW |
33.7000 KRW |
35.8000 KRW |
34.3000 KRW |
| 2023-11-15 |
34.3051 KRW |
191,247,136.7174 |
34.3000 KRW |
33.0000 KRW |
35.2000 KRW |
35.0000 KRW |
| 2023-11-14 |
34.3764 KRW |
284,198,601.4899 |
34.4000 KRW |
33.5000 KRW |
35.3000 KRW |
34.2000 KRW |
| 2023-11-13 |
35.0561 KRW |
267,023,305.3661 |
35.3000 KRW |
34.3000 KRW |
35.8000 KRW |
34.4000 KRW |
| 2023-11-12 |
35.2921 KRW |
305,535,027.0734 |
35.4000 KRW |
34.0000 KRW |
36.1000 KRW |
35.2000 KRW |
| 2023-11-11 |
34.5262 KRW |
256,526,472.5714 |
35.1000 KRW |
33.3000 KRW |
35.5000 KRW |
35.3000 KRW |
| 2023-11-10 |
34.3172 KRW |
322,526,589.6112 |
34.4000 KRW |
33.4000 KRW |
35.3000 KRW |
34.8000 KRW |
| 2023-11-09 |
34.3615 KRW |
611,265,283.1957 |
34.1000 KRW |
32.0000 KRW |
35.4000 KRW |
34.3000 KRW |
| 2023-11-08 |
33.4666 KRW |
341,710,993.6208 |
32.6000 KRW |
32.2000 KRW |
34.5000 KRW |
34.1000 KRW |
| 2023-11-07 |
32.5256 KRW |
177,464,816.6983 |
33.2000 KRW |
31.8000 KRW |
33.2000 KRW |
32.5000 KRW |
| 2023-11-06 |
32.3427 KRW |
218,753,466.6339 |
32.8000 KRW |
31.5000 KRW |
33.4000 KRW |
33.1000 KRW |
| 2023-11-05 |
32.6173 KRW |
257,034,185.6654 |
32.8000 KRW |
32.0000 KRW |
33.4000 KRW |
32.8000 KRW |
| 2023-11-04 |
31.9787 KRW |
248,541,707.3413 |
31.6000 KRW |
31.3000 KRW |
32.8000 KRW |
32.7000 KRW |
| 2023-11-03 |
31.0668 KRW |
305,928,444.2023 |
32.4000 KRW |
30.3000 KRW |
32.4000 KRW |
31.7000 KRW |
| 2023-11-02 |
32.3328 KRW |
347,403,363.6296 |
32.6000 KRW |
31.4000 KRW |
33.3000 KRW |
32.3000 KRW |
| 2023-11-01 |
31.7790 KRW |
703,613,500.7215 |
31.1000 KRW |
30.5000 KRW |
32.8000 KRW |
32.6000 KRW |
| 2023-10-31 |
30.5709 KRW |
271,563,370.7280 |
31.4000 KRW |
29.3000 KRW |
31.7000 KRW |
31.0000 KRW |
| 2023-10-30 |
31.0343 KRW |
222,786,072.6774 |
30.8000 KRW |
30.5000 KRW |
31.4000 KRW |
31.4000 KRW |
| 2023-10-29 |
30.4896 KRW |
183,777,715.5526 |
30.4000 KRW |
29.8000 KRW |
31.3000 KRW |
30.8000 KRW |
| 2023-10-28 |
30.2930 KRW |
346,079,209.9105 |
29.5000 KRW |
29.4000 KRW |
31.1000 KRW |
30.2000 KRW |
| 2023-10-27 |
29.3184 KRW |
119,739,587.3066 |
29.8000 KRW |
28.8000 KRW |
29.8000 KRW |
29.5000 KRW |
| 2023-10-26 |
29.9501 KRW |
274,119,029.5401 |
30.5000 KRW |
28.7000 KRW |
30.7000 KRW |
29.9000 KRW |
| 2023-10-25 |
30.3597 KRW |
409,301,367.0319 |
29.7000 KRW |
29.5000 KRW |
31.7000 KRW |
30.4000 KRW |
| 2023-10-24 |
29.6556 KRW |
380,660,348.1231 |
29.8000 KRW |
28.7000 KRW |
30.6000 KRW |
29.6000 KRW |
| 2023-10-23 |
28.8018 KRW |
247,476,138.9423 |
29.1000 KRW |
28.0000 KRW |
29.9000 KRW |
29.8000 KRW |
| 2023-10-22 |
28.2687 KRW |
198,285,618.4601 |
28.6000 KRW |
27.6000 KRW |
29.2000 KRW |
29.1000 KRW |
| 2023-10-21 |
27.8303 KRW |
212,161,821.7047 |
27.4000 KRW |
27.0000 KRW |
29.1000 KRW |
28.4000 KRW |
| 2023-10-20 |
26.7858 KRW |
135,521,175.7905 |
26.4000 KRW |
26.0000 KRW |
27.4000 KRW |
27.3000 KRW |