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