Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-29 |
26.4562 KRW |
146,493,852.2193 |
26.4000 KRW |
26.1000 KRW |
26.9000 KRW |
26.5000 KRW |
| 2023-09-28 |
26.1583 KRW |
86,419,243.1750 |
26.1000 KRW |
25.8000 KRW |
26.4000 KRW |
26.4000 KRW |
| 2023-09-27 |
25.9852 KRW |
85,122,787.0742 |
26.1000 KRW |
25.6000 KRW |
26.3000 KRW |
26.0000 KRW |
| 2023-09-26 |
26.2493 KRW |
58,823,744.3734 |
26.4000 KRW |
25.6000 KRW |
26.7000 KRW |
26.0000 KRW |
| 2023-09-25 |
26.0089 KRW |
110,485,801.2638 |
26.3000 KRW |
25.6000 KRW |
26.5000 KRW |
26.3000 KRW |
| 2023-09-24 |
26.8713 KRW |
112,772,648.2637 |
27.4000 KRW |
26.0000 KRW |
27.4000 KRW |
26.2000 KRW |
| 2023-09-23 |
26.9096 KRW |
181,275,646.3883 |
26.4000 KRW |
26.2000 KRW |
27.7000 KRW |
27.3000 KRW |
| 2023-09-22 |
25.9617 KRW |
85,850,352.4743 |
25.8000 KRW |
25.5000 KRW |
26.3000 KRW |
26.2000 KRW |
| 2023-09-21 |
25.9368 KRW |
98,176,390.2624 |
26.4000 KRW |
25.4000 KRW |
26.5000 KRW |
25.7000 KRW |
| 2023-09-20 |
25.9868 KRW |
156,954,072.3782 |
25.6000 KRW |
25.4000 KRW |
26.5000 KRW |
26.3000 KRW |
| 2023-09-19 |
25.1312 KRW |
56,689,327.3960 |
25.0000 KRW |
24.6000 KRW |
25.6000 KRW |
25.4000 KRW |
| 2023-09-18 |
25.1442 KRW |
69,060,862.7051 |
24.9000 KRW |
24.5000 KRW |
25.7000 KRW |
24.9000 KRW |
| 2023-09-17 |
25.3577 KRW |
93,364,204.3529 |
26.1000 KRW |
24.6000 KRW |
26.1000 KRW |
24.7000 KRW |
| 2023-09-16 |
26.1288 KRW |
110,673,804.0919 |
25.7000 KRW |
25.6000 KRW |
26.5000 KRW |
26.1000 KRW |
| 2023-09-15 |
25.3286 KRW |
81,774,103.2403 |
25.3000 KRW |
25.0000 KRW |
25.9000 KRW |
25.6000 KRW |
| 2023-09-14 |
24.9393 KRW |
87,087,825.5653 |
24.6000 KRW |
24.5000 KRW |
25.5000 KRW |
25.3000 KRW |
| 2023-09-13 |
24.3436 KRW |
117,426,703.6419 |
23.9000 KRW |
23.7000 KRW |
24.8000 KRW |
24.6000 KRW |
| 2023-09-12 |
24.3483 KRW |
194,251,387.7491 |
23.5000 KRW |
23.4000 KRW |
25.4000 KRW |
23.7000 KRW |
| 2023-09-11 |
24.0531 KRW |
86,992,973.6953 |
24.9000 KRW |
23.2000 KRW |
25.0000 KRW |
23.4000 KRW |
| 2023-09-10 |
24.9940 KRW |
56,611,069.7190 |
25.7000 KRW |
24.6000 KRW |
25.7000 KRW |
25.0000 KRW |
| 2023-09-09 |
25.6432 KRW |
23,132,152.3719 |
25.8000 KRW |
25.2000 KRW |
25.9000 KRW |
25.7000 KRW |
| 2023-09-08 |
25.7202 KRW |
46,165,847.5300 |
25.8000 KRW |
25.4000 KRW |
26.0000 KRW |
25.8000 KRW |
| 2023-09-07 |
25.3484 KRW |
25,743,391.2484 |
25.4000 KRW |
25.0000 KRW |
25.8000 KRW |
25.8000 KRW |
| 2023-09-06 |
25.0923 KRW |
36,575,334.5305 |
25.3000 KRW |
24.6000 KRW |
25.4000 KRW |
25.3000 KRW |
| 2023-09-05 |
24.8607 KRW |
44,268,919.8387 |
24.7000 KRW |
24.4000 KRW |
25.4000 KRW |
25.2000 KRW |
| 2023-09-04 |
24.8275 KRW |
33,305,225.6831 |
24.8000 KRW |
24.4000 KRW |
25.3000 KRW |
24.7000 KRW |
| 2023-09-03 |
24.7933 KRW |
61,948,220.9515 |
24.9000 KRW |
24.5000 KRW |
25.3000 KRW |
24.8000 KRW |
| 2023-09-02 |
24.6359 KRW |
110,814,127.1235 |
25.1000 KRW |
24.4000 KRW |
25.3000 KRW |
24.7000 KRW |
| 2023-09-01 |
25.2605 KRW |
29,453,797.8835 |
25.5000 KRW |
25.0000 KRW |
25.6000 KRW |
25.1000 KRW |
| 2023-08-31 |
25.9057 KRW |
85,235,967.7574 |
26.8000 KRW |
25.0000 KRW |
26.8000 KRW |
25.5000 KRW |