Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-29 |
34.4861 KRW |
490,068,050.8560 |
33.6000 KRW |
33.3000 KRW |
35.2000 KRW |
35.0000 KRW |
| 2023-07-28 |
32.7488 KRW |
225,839,975.0397 |
32.7000 KRW |
32.1000 KRW |
33.6000 KRW |
33.6000 KRW |
| 2023-07-27 |
32.7063 KRW |
223,840,915.1572 |
33.4000 KRW |
32.2000 KRW |
33.5000 KRW |
32.5000 KRW |
| 2023-07-26 |
33.2003 KRW |
1,538,716,896.1064 |
32.1000 KRW |
31.7000 KRW |
36.1000 KRW |
33.1000 KRW |
| 2023-07-25 |
31.8335 KRW |
173,704,242.5563 |
32.3000 KRW |
31.4000 KRW |
32.5000 KRW |
32.0000 KRW |
| 2023-07-24 |
32.7018 KRW |
318,152,669.5308 |
33.6000 KRW |
31.5000 KRW |
33.6000 KRW |
32.2000 KRW |
| 2023-07-23 |
34.6049 KRW |
1,120,188,895.3462 |
33.1000 KRW |
32.8000 KRW |
35.9000 KRW |
33.6000 KRW |
| 2023-07-22 |
32.9222 KRW |
111,315,057.5683 |
33.0000 KRW |
32.7000 KRW |
33.2000 KRW |
32.8000 KRW |
| 2023-07-21 |
32.5867 KRW |
146,906,826.2065 |
32.3000 KRW |
31.9000 KRW |
33.1000 KRW |
33.0000 KRW |
| 2023-07-20 |
32.2818 KRW |
156,655,951.2990 |
32.1000 KRW |
31.3000 KRW |
33.0000 KRW |
32.3000 KRW |
| 2023-07-19 |
32.1764 KRW |
139,896,239.6786 |
32.2000 KRW |
31.8000 KRW |
32.8000 KRW |
32.2000 KRW |
| 2023-07-18 |
32.4777 KRW |
176,308,388.2465 |
33.2000 KRW |
31.6000 KRW |
33.3000 KRW |
32.0000 KRW |
| 2023-07-17 |
32.6317 KRW |
166,213,531.6206 |
32.6000 KRW |
32.0000 KRW |
33.3000 KRW |
33.1000 KRW |
| 2023-07-16 |
33.6036 KRW |
235,104,492.8969 |
33.8000 KRW |
32.5000 KRW |
34.5000 KRW |
32.8000 KRW |
| 2023-07-15 |
33.3113 KRW |
380,626,371.8257 |
32.7000 KRW |
32.2000 KRW |
34.2000 KRW |
33.7000 KRW |
| 2023-07-14 |
33.0667 KRW |
331,732,521.6919 |
33.5000 KRW |
31.5000 KRW |
34.0000 KRW |
32.5000 KRW |
| 2023-07-13 |
32.1316 KRW |
275,870,838.6958 |
32.3000 KRW |
31.3000 KRW |
33.3000 KRW |
33.2000 KRW |
| 2023-07-12 |
32.4529 KRW |
333,982,204.0461 |
32.3000 KRW |
31.8000 KRW |
33.2000 KRW |
32.5000 KRW |
| 2023-07-11 |
31.6819 KRW |
224,943,848.0308 |
31.6000 KRW |
30.9000 KRW |
32.3000 KRW |
32.2000 KRW |
| 2023-07-10 |
30.5721 KRW |
195,683,531.5352 |
30.4000 KRW |
29.5000 KRW |
32.0000 KRW |
31.6000 KRW |
| 2023-07-09 |
30.6292 KRW |
74,249,126.6760 |
30.6000 KRW |
30.3000 KRW |
30.9000 KRW |
30.4000 KRW |
| 2023-07-08 |
30.6297 KRW |
47,498,360.6066 |
31.0000 KRW |
30.2000 KRW |
31.0000 KRW |
30.6000 KRW |
| 2023-07-07 |
30.6680 KRW |
102,049,987.2397 |
30.9000 KRW |
30.2000 KRW |
31.2000 KRW |
30.8000 KRW |
| 2023-07-06 |
31.7108 KRW |
284,685,906.4307 |
32.4000 KRW |
30.6000 KRW |
32.8000 KRW |
30.9000 KRW |
| 2023-07-05 |
33.7741 KRW |
1,106,007,302.2302 |
33.5000 KRW |
32.0000 KRW |
36.1000 KRW |
32.3000 KRW |
| 2023-07-04 |
32.4581 KRW |
561,390,585.4790 |
31.7000 KRW |
30.7000 KRW |
33.9000 KRW |
33.8000 KRW |
| 2023-07-03 |
31.2677 KRW |
142,727,253.5376 |
31.0000 KRW |
30.7000 KRW |
31.7000 KRW |
31.5000 KRW |
| 2023-07-02 |
30.8459 KRW |
122,727,886.2735 |
31.6000 KRW |
30.2000 KRW |
31.6000 KRW |
30.9000 KRW |
| 2023-07-01 |
30.8543 KRW |
189,341,906.8112 |
30.8000 KRW |
30.1000 KRW |
31.5000 KRW |
31.3000 KRW |
| 2023-06-30 |
30.1576 KRW |
301,424,991.7677 |
30.0000 KRW |
27.9000 KRW |
31.5000 KRW |
30.7000 KRW |
| 2023-06-29 |
30.1762 KRW |
104,104,402.0070 |
29.7000 KRW |
29.3000 KRW |
30.9000 KRW |
30.0000 KRW |
| 2023-06-28 |
30.5809 KRW |
153,890,354.2034 |
31.8000 KRW |
29.0000 KRW |
31.8000 KRW |
29.7000 KRW |
| 2023-06-27 |
32.2046 KRW |
345,076,868.0776 |
31.9000 KRW |
31.5000 KRW |
33.3000 KRW |
31.8000 KRW |
| 2023-06-26 |
33.1610 KRW |
713,326,590.9003 |
33.4000 KRW |
31.4000 KRW |
35.1000 KRW |
31.8000 KRW |
| 2023-06-25 |
36.2842 KRW |
1,449,859,836.2620 |
35.5000 KRW |
32.4000 KRW |
39.4000 KRW |
33.5000 KRW |
| 2023-06-24 |
33.6626 KRW |
1,423,077,755.4452 |
31.2000 KRW |
30.8000 KRW |
37.4000 KRW |
35.4000 KRW |
| 2023-06-23 |
31.1956 KRW |
934,476,693.4289 |
29.0000 KRW |
28.8000 KRW |
32.8000 KRW |
31.0000 KRW |
| 2023-06-22 |
29.6607 KRW |
189,640,417.7048 |
29.5000 KRW |
28.7000 KRW |
30.5000 KRW |
29.0000 KRW |
| 2023-06-21 |
28.6274 KRW |
166,301,462.4697 |
27.8000 KRW |
27.5000 KRW |
29.6000 KRW |
29.6000 KRW |
| 2023-06-20 |
26.7908 KRW |
105,908,863.3588 |
26.5000 KRW |
26.1000 KRW |
27.8000 KRW |
27.7000 KRW |
| 2023-06-19 |
26.2781 KRW |
42,457,769.4603 |
26.0000 KRW |
26.0000 KRW |
26.6000 KRW |
26.4000 KRW |
| 2023-06-18 |
26.3921 KRW |
55,404,803.3173 |
26.3000 KRW |
26.0000 KRW |
26.9000 KRW |
26.1000 KRW |
| 2023-06-17 |
26.4394 KRW |
39,756,424.2973 |
26.2000 KRW |
26.0000 KRW |
27.0000 KRW |
26.3000 KRW |
| 2023-06-16 |
25.4347 KRW |
58,607,881.6168 |
25.4000 KRW |
24.8000 KRW |
26.3000 KRW |
26.1000 KRW |
| 2023-06-15 |
25.2094 KRW |
65,023,591.5681 |
25.2000 KRW |
24.6000 KRW |
25.8000 KRW |
25.5000 KRW |
| 2023-06-14 |
25.8340 KRW |
72,926,060.5375 |
26.4000 KRW |
24.7000 KRW |
26.6000 KRW |
25.0000 KRW |
| 2023-06-13 |
26.5037 KRW |
80,510,735.1514 |
26.5000 KRW |
25.9000 KRW |
27.2000 KRW |
26.2000 KRW |
| 2023-06-12 |
26.2439 KRW |
101,446,429.9075 |
26.8000 KRW |
25.8000 KRW |
26.8000 KRW |
26.4000 KRW |
| 2023-06-11 |
26.7910 KRW |
101,184,861.7133 |
26.7000 KRW |
26.3000 KRW |
27.2000 KRW |
26.7000 KRW |
| 2023-06-10 |
27.0079 KRW |
303,531,468.2125 |
30.9000 KRW |
25.1000 KRW |
30.9000 KRW |
26.7000 KRW |