Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
72.4645 KRW |
484,197,939.0000 |
67.4500 KRW |
67.0700 KRW |
76.0000 KRW |
70.0300 KRW |
| 2024-04-19 |
66.8481 KRW |
167,201,856.4338 |
67.2700 KRW |
62.0000 KRW |
69.4900 KRW |
67.1900 KRW |
| 2024-04-18 |
64.7317 KRW |
105,208,310.1455 |
63.5100 KRW |
61.0100 KRW |
68.0000 KRW |
67.3100 KRW |
| 2024-04-17 |
63.0249 KRW |
92,288,259.4130 |
63.9200 KRW |
60.5000 KRW |
65.6500 KRW |
63.7000 KRW |
| 2024-04-16 |
63.2560 KRW |
114,818,745.8336 |
65.1700 KRW |
60.9400 KRW |
65.7100 KRW |
64.4500 KRW |
| 2024-04-15 |
66.4307 KRW |
209,827,906.6030 |
66.0700 KRW |
62.7200 KRW |
69.5300 KRW |
65.1800 KRW |
| 2024-04-14 |
61.8443 KRW |
218,843,596.0028 |
60.9100 KRW |
58.0000 KRW |
65.7700 KRW |
65.7700 KRW |
| 2024-04-13 |
63.3901 KRW |
364,509,501.8365 |
71.6100 KRW |
53.0000 KRW |
71.6100 KRW |
62.6800 KRW |
| 2024-04-12 |
75.6707 KRW |
324,348,934.8881 |
83.7300 KRW |
69.6900 KRW |
84.1000 KRW |
70.6200 KRW |
| 2024-04-11 |
84.4984 KRW |
131,991,260.8742 |
85.0200 KRW |
82.6800 KRW |
86.1000 KRW |
83.6900 KRW |
| 2024-04-10 |
87.0738 KRW |
442,404,802.5268 |
85.8800 KRW |
81.5500 KRW |
90.7300 KRW |
85.4000 KRW |
| 2024-04-09 |
87.2794 KRW |
182,783,353.2584 |
89.0000 KRW |
84.8800 KRW |
89.1900 KRW |
85.8500 KRW |
| 2024-04-08 |
90.1330 KRW |
698,040,171.9550 |
91.1600 KRW |
87.9200 KRW |
93.1500 KRW |
89.0800 KRW |
| 2024-04-07 |
91.9637 KRW |
1,720,663,766.4046 |
84.6000 KRW |
83.8700 KRW |
95.5000 KRW |
92.3800 KRW |
| 2024-04-06 |
84.6100 KRW |
506,031,432.1900 |
79.8100 KRW |
78.9800 KRW |
90.0000 KRW |
84.7600 KRW |
| 2024-04-05 |
78.5915 KRW |
202,060,705.0203 |
81.4500 KRW |
75.7000 KRW |
81.4600 KRW |
80.3000 KRW |
| 2024-04-04 |
79.5630 KRW |
257,160,070.2988 |
77.8200 KRW |
75.0000 KRW |
83.7700 KRW |
81.5600 KRW |
| 2024-04-03 |
79.0057 KRW |
430,969,976.5445 |
81.9100 KRW |
76.0900 KRW |
82.2500 KRW |
77.9000 KRW |
| 2024-04-02 |
87.1646 KRW |
1,320,101,746.4899 |
97.0900 KRW |
81.3400 KRW |
97.1200 KRW |
82.8500 KRW |
| 2024-04-01 |
92.6933 KRW |
3,386,478,610.5481 |
84.3500 KRW |
83.7000 KRW |
97.9600 KRW |
95.8600 KRW |
| 2024-03-31 |
86.8056 KRW |
2,531,513,352.2040 |
77.7100 KRW |
77.1700 KRW |
92.5500 KRW |
84.8700 KRW |
| 2024-03-30 |
78.3772 KRW |
510,667,350.8845 |
76.7800 KRW |
75.8200 KRW |
82.4900 KRW |
78.0400 KRW |
| 2024-03-29 |
76.4490 KRW |
143,749,389.1675 |
78.8100 KRW |
74.8500 KRW |
78.9800 KRW |
76.8000 KRW |
| 2024-03-28 |
79.1134 KRW |
310,434,178.6399 |
81.5000 KRW |
76.2900 KRW |
83.6000 KRW |
79.0500 KRW |
| 2024-03-27 |
86.0713 KRW |
2,058,065,415.6676 |
80.9700 KRW |
79.4000 KRW |
92.4000 KRW |
81.6000 KRW |
| 2024-03-26 |
85.7568 KRW |
2,844,421,797.9442 |
71.9200 KRW |
71.4000 KRW |
92.6600 KRW |
81.5100 KRW |
| 2024-03-25 |
69.3476 KRW |
429,265,529.2390 |
63.9200 KRW |
63.5100 KRW |
74.5000 KRW |
71.8000 KRW |
| 2024-03-24 |
63.1555 KRW |
91,596,892.6737 |
62.4200 KRW |
61.8100 KRW |
64.7800 KRW |
64.0000 KRW |
| 2024-03-23 |
64.1725 KRW |
410,200,381.6931 |
62.8100 KRW |
62.0400 KRW |
67.4800 KRW |
62.7100 KRW |
| 2024-03-22 |
62.8360 KRW |
108,478,333.5926 |
65.0100 KRW |
60.5300 KRW |
65.5400 KRW |
62.1400 KRW |
| 2024-03-21 |
66.2844 KRW |
117,411,868.2093 |
67.1800 KRW |
64.0600 KRW |
67.9800 KRW |
65.1300 KRW |
| 2024-03-20 |
62.2407 KRW |
235,684,083.3242 |
61.5000 KRW |
58.1300 KRW |
67.3500 KRW |
66.9600 KRW |
| 2024-03-19 |
62.5988 KRW |
310,619,095.2192 |
67.8000 KRW |
59.2800 KRW |
68.3800 KRW |
61.6800 KRW |
| 2024-03-18 |
70.4407 KRW |
198,703,393.0602 |
73.5000 KRW |
67.3400 KRW |
73.5000 KRW |
67.8500 KRW |
| 2024-03-17 |
68.7090 KRW |
422,150,503.1976 |
68.3700 KRW |
63.7100 KRW |
74.1100 KRW |
73.0800 KRW |
| 2024-03-16 |
75.3637 KRW |
784,724,261.1623 |
74.3700 KRW |
66.4500 KRW |
80.4400 KRW |
67.6100 KRW |
| 2024-03-15 |
74.3064 KRW |
469,087,566.1926 |
81.2800 KRW |
69.3000 KRW |
81.9100 KRW |
74.5000 KRW |
| 2024-03-14 |
79.1545 KRW |
466,303,635.1772 |
83.1300 KRW |
73.5900 KRW |
83.3500 KRW |
81.7900 KRW |
| 2024-03-13 |
80.0163 KRW |
599,217,039.5675 |
82.6600 KRW |
77.4300 KRW |
86.1500 KRW |
82.0100 KRW |
| 2024-03-12 |
74.8114 KRW |
764,656,601.4333 |
72.7000 KRW |
70.6000 KRW |
79.8100 KRW |
78.1000 KRW |
| 2024-03-11 |
71.9005 KRW |
674,981,913.2632 |
70.9300 KRW |
65.8800 KRW |
74.9300 KRW |
72.2200 KRW |
| 2024-03-10 |
69.7706 KRW |
363,341,238.5847 |
71.1200 KRW |
67.8000 KRW |
71.9800 KRW |
69.8500 KRW |
| 2024-03-09 |
70.3918 KRW |
840,211,958.0369 |
70.1400 KRW |
67.7700 KRW |
72.7300 KRW |
70.1300 KRW |
| 2024-03-08 |
71.8771 KRW |
2,814,322,545.4077 |
69.1300 KRW |
66.7400 KRW |
74.8600 KRW |
69.9400 KRW |
| 2024-03-07 |
73.4778 KRW |
7,315,509,844.1963 |
60.2600 KRW |
58.1700 KRW |
80.5700 KRW |
69.2100 KRW |
| 2024-03-06 |
56.2520 KRW |
706,900,673.0119 |
54.2200 KRW |
50.1400 KRW |
59.1000 KRW |
58.3000 KRW |
| 2024-03-05 |
55.5943 KRW |
460,578,892.3484 |
57.4200 KRW |
48.6800 KRW |
59.2200 KRW |
54.3000 KRW |
| 2024-03-04 |
57.3658 KRW |
318,778,680.9997 |
58.4000 KRW |
55.2000 KRW |
59.7000 KRW |
57.3500 KRW |
| 2024-03-03 |
57.4528 KRW |
860,882,809.7219 |
55.8000 KRW |
49.6000 KRW |
61.5100 KRW |
58.3100 KRW |
| 2024-03-02 |
53.2903 KRW |
255,144,744.5524 |
53.5000 KRW |
51.6000 KRW |
56.8700 KRW |
55.9000 KRW |