Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
53.1655 KRW |
281,534,157.9130 |
52.0100 KRW |
51.0400 KRW |
54.6000 KRW |
53.5000 KRW |
| 2024-02-29 |
50.8360 KRW |
481,557,969.3582 |
48.4300 KRW |
47.0600 KRW |
55.4700 KRW |
51.7900 KRW |
| 2024-02-28 |
47.9560 KRW |
516,791,116.5558 |
46.7000 KRW |
45.3200 KRW |
50.2900 KRW |
48.2700 KRW |
| 2024-02-27 |
46.7704 KRW |
502,792,475.5631 |
45.2000 KRW |
44.4400 KRW |
48.8800 KRW |
46.8900 KRW |
| 2024-02-26 |
44.8443 KRW |
443,845,574.1324 |
44.6500 KRW |
42.6700 KRW |
46.1200 KRW |
45.3000 KRW |
| 2024-02-25 |
44.7359 KRW |
948,947,490.1025 |
42.2600 KRW |
42.2600 KRW |
46.3600 KRW |
44.6700 KRW |
| 2024-02-24 |
43.4321 KRW |
563,392,036.2312 |
41.1000 KRW |
39.8000 KRW |
44.9400 KRW |
42.4000 KRW |
| 2024-02-23 |
40.9970 KRW |
144,772,009.1080 |
41.9700 KRW |
40.0000 KRW |
42.2500 KRW |
40.8500 KRW |
| 2024-02-22 |
41.7553 KRW |
160,697,980.5094 |
41.6000 KRW |
40.7000 KRW |
42.6500 KRW |
41.8500 KRW |
| 2024-02-21 |
42.5461 KRW |
320,818,758.4597 |
43.9000 KRW |
39.9300 KRW |
44.8000 KRW |
41.1800 KRW |
| 2024-02-20 |
42.7336 KRW |
435,809,120.2597 |
42.2000 KRW |
40.0000 KRW |
44.3900 KRW |
43.7400 KRW |
| 2024-02-19 |
40.9637 KRW |
214,425,574.6691 |
39.5000 KRW |
39.0700 KRW |
43.1600 KRW |
42.3300 KRW |
| 2024-02-18 |
39.5022 KRW |
208,270,496.6677 |
38.0800 KRW |
37.7600 KRW |
40.6800 KRW |
39.4100 KRW |
| 2024-02-17 |
38.2163 KRW |
112,153,062.5767 |
38.7400 KRW |
36.9900 KRW |
39.2200 KRW |
38.0600 KRW |
| 2024-02-16 |
38.5094 KRW |
132,395,382.9798 |
38.3000 KRW |
37.6000 KRW |
39.5100 KRW |
38.8900 KRW |
| 2024-02-15 |
37.4888 KRW |
368,419,826.5150 |
35.9300 KRW |
35.8600 KRW |
39.4000 KRW |
38.2000 KRW |
| 2024-02-14 |
35.2991 KRW |
295,482,333.3543 |
33.6500 KRW |
33.3600 KRW |
36.9000 KRW |
35.9400 KRW |
| 2024-02-13 |
33.6532 KRW |
85,150,564.2622 |
33.8400 KRW |
33.0000 KRW |
34.1300 KRW |
33.6200 KRW |
| 2024-02-12 |
33.6710 KRW |
91,856,647.1660 |
33.3500 KRW |
33.0900 KRW |
34.0000 KRW |
33.8200 KRW |
| 2024-02-11 |
33.6756 KRW |
68,396,915.2913 |
33.3000 KRW |
33.2000 KRW |
33.9900 KRW |
33.3600 KRW |
| 2024-02-10 |
33.4584 KRW |
38,882,368.8255 |
33.5800 KRW |
32.8700 KRW |
33.9900 KRW |
33.2300 KRW |
| 2024-02-09 |
33.5468 KRW |
56,670,375.9082 |
33.3800 KRW |
33.2000 KRW |
33.9800 KRW |
33.6800 KRW |
| 2024-02-08 |
33.2545 KRW |
39,309,107.5727 |
33.2000 KRW |
33.0200 KRW |
33.5300 KRW |
33.3300 KRW |
| 2024-02-07 |
32.9669 KRW |
43,370,957.7605 |
32.8300 KRW |
32.6000 KRW |
33.3400 KRW |
33.2100 KRW |
| 2024-02-06 |
32.6796 KRW |
25,016,409.1426 |
32.8300 KRW |
32.2700 KRW |
33.0700 KRW |
33.0200 KRW |
| 2024-02-05 |
32.7611 KRW |
34,555,058.2575 |
32.6500 KRW |
32.0600 KRW |
33.1100 KRW |
32.5800 KRW |
| 2024-02-04 |
32.9324 KRW |
28,736,361.4654 |
33.2800 KRW |
32.5300 KRW |
33.3000 KRW |
32.6300 KRW |
| 2024-02-03 |
33.2420 KRW |
45,739,655.2584 |
32.6600 KRW |
32.5800 KRW |
34.2000 KRW |
33.2500 KRW |
| 2024-02-02 |
32.4021 KRW |
25,826,254.6543 |
32.2700 KRW |
32.0700 KRW |
32.9500 KRW |
32.7500 KRW |
| 2024-02-01 |
32.1149 KRW |
35,517,779.9750 |
32.4400 KRW |
31.7600 KRW |
32.5900 KRW |
32.2500 KRW |
| 2024-01-31 |
32.7284 KRW |
87,736,690.9869 |
33.4000 KRW |
31.8500 KRW |
33.4900 KRW |
32.3700 KRW |
| 2024-01-30 |
33.6769 KRW |
78,903,393.2183 |
33.8600 KRW |
33.2000 KRW |
34.1400 KRW |
33.4200 KRW |
| 2024-01-29 |
33.4636 KRW |
82,223,940.7391 |
33.1000 KRW |
32.9000 KRW |
34.2000 KRW |
33.7400 KRW |
| 2024-01-28 |
33.7923 KRW |
68,454,348.6316 |
34.5000 KRW |
32.8000 KRW |
34.6000 KRW |
33.0600 KRW |
| 2024-01-27 |
33.4949 KRW |
79,874,025.8008 |
33.5000 KRW |
32.7000 KRW |
34.5000 KRW |
34.3000 KRW |
| 2024-01-26 |
32.7118 KRW |
173,770,785.7525 |
32.0000 KRW |
31.5000 KRW |
34.1000 KRW |
33.4000 KRW |
| 2024-01-25 |
32.4602 KRW |
468,807,402.9902 |
31.5000 KRW |
31.2000 KRW |
33.4000 KRW |
31.9000 KRW |
| 2024-01-24 |
31.0630 KRW |
92,742,427.7370 |
31.3000 KRW |
30.3000 KRW |
31.7000 KRW |
31.7000 KRW |
| 2024-01-23 |
30.7631 KRW |
152,740,796.6024 |
31.8000 KRW |
29.7000 KRW |
32.5000 KRW |
31.2000 KRW |
| 2024-01-22 |
32.5019 KRW |
96,273,402.5453 |
33.6000 KRW |
31.5000 KRW |
33.8000 KRW |
32.0000 KRW |
| 2024-01-21 |
33.8938 KRW |
69,379,505.3127 |
33.8000 KRW |
33.5000 KRW |
34.2000 KRW |
33.8000 KRW |
| 2024-01-20 |
33.3961 KRW |
44,306,579.0227 |
33.6000 KRW |
33.0000 KRW |
33.8000 KRW |
33.7000 KRW |
| 2024-01-19 |
33.0517 KRW |
142,821,874.4475 |
33.6000 KRW |
31.9000 KRW |
34.0000 KRW |
33.6000 KRW |
| 2024-01-18 |
34.1683 KRW |
102,601,707.8852 |
35.0000 KRW |
33.0000 KRW |
35.1000 KRW |
33.6000 KRW |