Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
26.2833 KRW |
153,649,541.6682 |
26.9000 KRW |
25.9000 KRW |
27.2000 KRW |
26.3000 KRW |
| 2023-10-18 |
27.1012 KRW |
169,684,059.7034 |
27.6000 KRW |
26.7000 KRW |
27.7000 KRW |
26.9000 KRW |
| 2023-10-17 |
26.8679 KRW |
192,286,547.5062 |
27.2000 KRW |
26.4000 KRW |
27.6000 KRW |
27.5000 KRW |
| 2023-10-16 |
27.2042 KRW |
291,862,911.4934 |
26.8000 KRW |
26.6000 KRW |
27.8000 KRW |
27.1000 KRW |
| 2023-10-15 |
26.8334 KRW |
261,214,009.5474 |
26.5000 KRW |
26.2000 KRW |
27.4000 KRW |
26.7000 KRW |
| 2023-10-14 |
26.3701 KRW |
124,001,013.1800 |
26.0000 KRW |
25.8000 KRW |
26.8000 KRW |
26.5000 KRW |
| 2023-10-13 |
25.7248 KRW |
89,214,979.5633 |
25.7000 KRW |
25.4000 KRW |
26.1000 KRW |
26.0000 KRW |
| 2023-10-12 |
25.3775 KRW |
78,993,515.7389 |
25.7000 KRW |
25.1000 KRW |
25.7000 KRW |
25.6000 KRW |
| 2023-10-11 |
25.5652 KRW |
81,194,739.0941 |
26.1000 KRW |
25.2000 KRW |
26.1000 KRW |
25.7000 KRW |
| 2023-10-10 |
25.8863 KRW |
80,948,461.7355 |
26.1000 KRW |
25.6000 KRW |
26.2000 KRW |
26.0000 KRW |
| 2023-10-09 |
26.4943 KRW |
199,943,784.6139 |
27.6000 KRW |
25.6000 KRW |
27.7000 KRW |
26.0000 KRW |
| 2023-10-08 |
27.0120 KRW |
133,721,721.0721 |
27.2000 KRW |
26.5000 KRW |
27.6000 KRW |
27.5000 KRW |
| 2023-10-07 |
27.0727 KRW |
189,579,764.3900 |
27.1000 KRW |
26.6000 KRW |
27.7000 KRW |
27.0000 KRW |
| 2023-10-06 |
27.1541 KRW |
600,721,382.9867 |
25.8000 KRW |
25.6000 KRW |
28.1000 KRW |
26.8000 KRW |
| 2023-10-05 |
25.8496 KRW |
63,477,775.2433 |
26.1000 KRW |
25.5000 KRW |
26.2000 KRW |
25.8000 KRW |
| 2023-10-04 |
25.7854 KRW |
85,267,397.4493 |
26.3000 KRW |
25.4000 KRW |
26.4000 KRW |
25.9000 KRW |
| 2023-10-03 |
27.1236 KRW |
103,968,843.5297 |
27.1000 KRW |
26.3000 KRW |
27.7000 KRW |
26.5000 KRW |
| 2023-10-02 |
27.6377 KRW |
191,015,488.3409 |
27.9000 KRW |
26.7000 KRW |
28.4000 KRW |
27.0000 KRW |
| 2023-10-01 |
27.4744 KRW |
154,174,362.5017 |
27.1000 KRW |
27.0000 KRW |
28.0000 KRW |
27.8000 KRW |
| 2023-09-30 |
26.7917 KRW |
111,041,742.2162 |
26.6000 KRW |
26.4000 KRW |
27.2000 KRW |
27.0000 KRW |