Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-08 |
40.7405 KRW |
945,937,212.8467 |
39.4000 KRW |
37.1000 KRW |
43.1000 KRW |
39.2000 KRW |
| 2023-02-07 |
39.2610 KRW |
1,640,212,742.2420 |
36.8000 KRW |
36.2000 KRW |
41.8000 KRW |
39.4000 KRW |
| 2023-02-06 |
37.0110 KRW |
636,308,292.3650 |
35.4000 KRW |
34.7000 KRW |
39.8000 KRW |
36.9000 KRW |
| 2023-02-05 |
35.8210 KRW |
460,540,393.2548 |
36.7000 KRW |
33.9000 KRW |
37.5000 KRW |
35.2000 KRW |
| 2023-02-04 |
36.1033 KRW |
295,782,529.5193 |
36.2000 KRW |
35.3000 KRW |
37.6000 KRW |
36.6000 KRW |
| 2023-02-03 |
34.9887 KRW |
305,428,903.4897 |
34.5000 KRW |
34.2000 KRW |
35.9000 KRW |
35.6000 KRW |
| 2023-02-02 |
35.2940 KRW |
403,442,745.6120 |
35.1000 KRW |
34.0000 KRW |
36.2000 KRW |
34.5000 KRW |
| 2023-02-01 |
34.5134 KRW |
1,437,588,589.7030 |
32.4000 KRW |
32.1000 KRW |
37.0000 KRW |
34.9000 KRW |
| 2023-01-31 |
31.7763 KRW |
108,680,598.0559 |
31.6000 KRW |
30.9000 KRW |
32.5000 KRW |
32.4000 KRW |
| 2023-01-30 |
32.8279 KRW |
156,247,025.3298 |
34.6000 KRW |
30.6000 KRW |
34.9000 KRW |
31.5000 KRW |
| 2023-01-29 |
34.2893 KRW |
105,811,464.2654 |
34.4000 KRW |
33.8000 KRW |
34.7000 KRW |
34.6000 KRW |
| 2023-01-28 |
35.3240 KRW |
271,815,674.4506 |
35.2000 KRW |
33.7000 KRW |
36.5000 KRW |
34.4000 KRW |
| 2023-01-27 |
34.5173 KRW |
409,051,450.9359 |
35.0000 KRW |
33.4000 KRW |
36.2000 KRW |
35.0000 KRW |
| 2023-01-26 |
35.0801 KRW |
459,654,088.3870 |
34.6000 KRW |
34.1000 KRW |
36.1000 KRW |
34.9000 KRW |
| 2023-01-25 |
35.2092 KRW |
1,157,663,999.1812 |
33.8000 KRW |
32.2000 KRW |
39.0000 KRW |
34.8000 KRW |
| 2023-01-24 |
35.8738 KRW |
1,444,932,384.1245 |
33.3000 KRW |
32.0000 KRW |
39.6000 KRW |
33.7000 KRW |
| 2023-01-23 |
31.8670 KRW |
387,418,659.9545 |
30.5000 KRW |
30.4000 KRW |
33.7000 KRW |
33.5000 KRW |
| 2023-01-22 |
30.7101 KRW |
230,288,128.2354 |
30.0000 KRW |
29.6000 KRW |
31.6000 KRW |
30.2000 KRW |
| 2023-01-21 |
30.8311 KRW |
589,630,915.6116 |
30.0000 KRW |
29.6000 KRW |
32.1000 KRW |
30.4000 KRW |
| 2023-01-20 |
29.2232 KRW |
457,371,977.9293 |
28.2000 KRW |
27.9000 KRW |
30.3000 KRW |
29.8000 KRW |
| 2023-01-19 |
27.8370 KRW |
239,611,444.9774 |
26.8000 KRW |
26.7000 KRW |
28.5000 KRW |
28.0000 KRW |
| 2023-01-18 |
29.8814 KRW |
1,033,108,554.9504 |
28.8000 KRW |
26.2000 KRW |
32.3000 KRW |
26.8000 KRW |
| 2023-01-17 |
29.3786 KRW |
656,518,412.6208 |
28.3000 KRW |
28.1000 KRW |
30.9000 KRW |
29.1000 KRW |
| 2023-01-16 |
29.5833 KRW |
594,945,256.0138 |
28.6000 KRW |
27.4000 KRW |
31.3000 KRW |
28.3000 KRW |
| 2023-01-15 |
28.0670 KRW |
206,252,184.2605 |
28.6000 KRW |
26.9000 KRW |
29.1000 KRW |
28.5000 KRW |
| 2023-01-14 |
28.6908 KRW |
775,299,404.9096 |
27.1000 KRW |
26.0000 KRW |
31.0000 KRW |
28.6000 KRW |
| 2023-01-13 |
27.3642 KRW |
1,270,457,060.1696 |
25.3000 KRW |
25.3000 KRW |
29.2000 KRW |
27.1000 KRW |
| 2023-01-12 |
24.7280 KRW |
229,658,063.3241 |
24.5000 KRW |
23.6000 KRW |
26.1000 KRW |
25.3000 KRW |
| 2023-01-11 |
24.5017 KRW |
142,407,299.8319 |
25.4000 KRW |
23.9000 KRW |
25.5000 KRW |
24.3000 KRW |
| 2023-01-10 |
25.7405 KRW |
544,663,197.6525 |
25.0000 KRW |
24.7000 KRW |
27.0000 KRW |
25.4000 KRW |
| 2023-01-09 |
25.9310 KRW |
1,602,564,332.1776 |
24.0000 KRW |
23.3000 KRW |
28.3000 KRW |
25.2000 KRW |
| 2023-01-08 |
23.7356 KRW |
619,388,026.3704 |
20.9000 KRW |
20.5000 KRW |
25.7000 KRW |
24.2000 KRW |
| 2023-01-07 |
21.0641 KRW |
27,800,392.4154 |
21.1000 KRW |
20.8000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2023-01-06 |
20.6098 KRW |
70,259,017.0550 |
20.7000 KRW |
19.9000 KRW |
21.5000 KRW |
21.0000 KRW |
| 2023-01-05 |
20.9148 KRW |
63,259,522.4962 |
20.9000 KRW |
20.5000 KRW |
21.3000 KRW |
20.7000 KRW |
| 2023-01-04 |
20.9237 KRW |
79,551,151.7686 |
20.2000 KRW |
20.2000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2023-01-03 |
20.2801 KRW |
26,630,909.1699 |
20.2000 KRW |
20.1000 KRW |
20.5000 KRW |
20.2000 KRW |
| 2023-01-02 |
20.0776 KRW |
71,294,405.4402 |
19.9000 KRW |
19.5000 KRW |
20.6000 KRW |
20.3000 KRW |
| 2023-01-01 |
19.7118 KRW |
31,756,631.6844 |
19.6000 KRW |
19.4000 KRW |
20.1000 KRW |
19.9000 KRW |
| 2022-12-31 |
19.4496 KRW |
43,097,646.3368 |
19.4000 KRW |
19.2000 KRW |
19.7000 KRW |
19.5000 KRW |
| 2022-12-30 |
19.2367 KRW |
129,313,148.4498 |
19.1000 KRW |
18.5000 KRW |
19.9000 KRW |
19.4000 KRW |
| 2022-12-29 |
19.1023 KRW |
88,474,773.2771 |
19.4000 KRW |
18.7000 KRW |
19.6000 KRW |
19.1000 KRW |
| 2022-12-28 |
19.9460 KRW |
88,439,653.0496 |
21.1000 KRW |
19.3000 KRW |
21.2000 KRW |
19.5000 KRW |
| 2022-12-27 |
21.5606 KRW |
107,830,870.9883 |
21.7000 KRW |
20.7000 KRW |
22.5000 KRW |
21.1000 KRW |
| 2022-12-26 |
21.8197 KRW |
45,921,957.1323 |
22.3000 KRW |
21.4000 KRW |
22.4000 KRW |
21.8000 KRW |
| 2022-12-25 |
22.8400 KRW |
76,870,796.5194 |
22.9000 KRW |
22.1000 KRW |
23.6000 KRW |
22.3000 KRW |
| 2022-12-24 |
22.8570 KRW |
34,363,888.0772 |
23.1000 KRW |
22.7000 KRW |
23.1000 KRW |
22.9000 KRW |
| 2022-12-23 |
22.8807 KRW |
47,744,380.3414 |
22.8000 KRW |
22.6000 KRW |
23.3000 KRW |
23.1000 KRW |
| 2022-12-22 |
22.6511 KRW |
55,650,589.1603 |
22.9000 KRW |
22.2000 KRW |
23.0000 KRW |
22.8000 KRW |
| 2022-12-21 |
22.9058 KRW |
94,171,643.1054 |
23.4000 KRW |
22.5000 KRW |
23.4000 KRW |
22.9000 KRW |