Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
52.4240 KRW |
390,128,000.0986 |
52.4000 KRW |
50.8000 KRW |
54.6000 KRW |
52.3000 KRW |
| 2023-02-28 |
55.6252 KRW |
870,251,266.0843 |
56.4000 KRW |
51.7000 KRW |
58.8000 KRW |
52.3000 KRW |
| 2023-02-27 |
58.1102 KRW |
1,581,424,443.7360 |
57.1000 KRW |
55.4000 KRW |
61.1000 KRW |
56.8000 KRW |
| 2023-02-26 |
57.2834 KRW |
1,150,854,038.7921 |
54.6000 KRW |
53.7000 KRW |
59.8000 KRW |
57.0000 KRW |
| 2023-02-25 |
53.8409 KRW |
465,153,706.3346 |
57.5000 KRW |
51.8000 KRW |
57.5000 KRW |
54.6000 KRW |
| 2023-02-24 |
60.5402 KRW |
1,316,126,887.1989 |
62.5000 KRW |
56.0000 KRW |
63.2000 KRW |
57.3000 KRW |
| 2023-02-23 |
67.1998 KRW |
3,208,849,461.7961 |
64.3000 KRW |
62.0000 KRW |
72.0000 KRW |
62.7000 KRW |
| 2023-02-22 |
63.5160 KRW |
7,204,288,226.9181 |
60.5000 KRW |
57.7000 KRW |
69.6000 KRW |
64.8000 KRW |
| 2023-02-21 |
63.8844 KRW |
7,176,104,546.5261 |
44.7000 KRW |
42.3000 KRW |
71.0000 KRW |
58.7000 KRW |
| 2023-02-20 |
43.5771 KRW |
541,187,821.5276 |
42.0000 KRW |
41.2000 KRW |
46.1000 KRW |
44.7000 KRW |
| 2023-02-19 |
42.0167 KRW |
181,153,721.7854 |
42.5000 KRW |
41.0000 KRW |
42.8000 KRW |
41.8000 KRW |
| 2023-02-18 |
42.5708 KRW |
368,202,951.4948 |
41.8000 KRW |
41.2000 KRW |
43.5000 KRW |
42.4000 KRW |
| 2023-02-17 |
40.8886 KRW |
431,125,651.4163 |
39.1000 KRW |
38.5000 KRW |
42.3000 KRW |
41.7000 KRW |
| 2023-02-16 |
40.9087 KRW |
464,017,208.2135 |
41.7000 KRW |
38.8000 KRW |
42.3000 KRW |
39.1000 KRW |
| 2023-02-15 |
39.9769 KRW |
530,968,323.7084 |
37.4000 KRW |
36.7000 KRW |
42.8000 KRW |
41.4000 KRW |
| 2023-02-14 |
35.8357 KRW |
174,437,346.4758 |
36.3000 KRW |
34.6000 KRW |
37.3000 KRW |
37.2000 KRW |
| 2023-02-13 |
36.0830 KRW |
339,747,262.7756 |
37.8000 KRW |
34.2000 KRW |
38.8000 KRW |
36.4000 KRW |
| 2023-02-12 |
38.8165 KRW |
192,486,940.1784 |
39.0000 KRW |
37.1000 KRW |
39.6000 KRW |
37.8000 KRW |
| 2023-02-11 |
38.4701 KRW |
181,705,693.6770 |
39.0000 KRW |
37.9000 KRW |
39.2000 KRW |
38.9000 KRW |
| 2023-02-10 |
41.4286 KRW |
1,294,500,721.1329 |
39.9000 KRW |
37.7000 KRW |
44.8000 KRW |
39.1000 KRW |
| 2023-02-09 |
41.4389 KRW |
2,275,770,616.6906 |
39.0000 KRW |
36.6000 KRW |
45.2000 KRW |
37.7000 KRW |
| 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 |