Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-21 |
26.0914 KRW |
14,736,437.1986 |
26.4200 KRW |
25.6200 KRW |
26.6200 KRW |
25.7900 KRW |
2025-03-20 |
26.9671 KRW |
11,900,236.8562 |
27.3000 KRW |
26.5900 KRW |
27.4500 KRW |
26.7500 KRW |
2025-03-19 |
26.6450 KRW |
33,598,103.3337 |
26.5500 KRW |
26.2200 KRW |
27.1100 KRW |
27.0500 KRW |
2025-03-18 |
26.2368 KRW |
36,144,323.2068 |
26.6300 KRW |
25.6800 KRW |
26.6300 KRW |
25.9300 KRW |
2025-03-17 |
26.2052 KRW |
14,054,690.8830 |
25.7800 KRW |
25.6600 KRW |
26.6500 KRW |
26.3300 KRW |
2025-03-16 |
26.1024 KRW |
10,896,958.1544 |
26.4500 KRW |
25.5000 KRW |
26.7100 KRW |
25.5800 KRW |
2025-03-15 |
26.2847 KRW |
9,751,724.6450 |
26.2700 KRW |
26.0000 KRW |
26.6800 KRW |
26.5600 KRW |
2025-03-14 |
26.1365 KRW |
15,359,494.9485 |
25.4600 KRW |
25.4600 KRW |
26.8600 KRW |
26.5500 KRW |
2025-03-13 |
25.6305 KRW |
17,760,342.6266 |
26.0700 KRW |
25.0000 KRW |
26.3000 KRW |
25.0000 KRW |
2025-03-12 |
25.4948 KRW |
16,173,808.3388 |
25.3500 KRW |
24.6200 KRW |
26.3700 KRW |
26.0200 KRW |
2025-03-11 |
24.3879 KRW |
31,545,086.3597 |
24.6300 KRW |
23.1500 KRW |
25.6900 KRW |
25.4900 KRW |
2025-03-10 |
25.8658 KRW |
36,571,037.7287 |
25.6700 KRW |
24.2000 KRW |
27.1000 KRW |
25.0000 KRW |
2025-03-09 |
26.3892 KRW |
27,789,359.6713 |
28.0300 KRW |
25.2100 KRW |
28.0900 KRW |
25.5600 KRW |
2025-03-08 |
27.7743 KRW |
10,489,896.3296 |
27.9100 KRW |
27.4100 KRW |
28.3200 KRW |
28.2900 KRW |
2025-03-07 |
28.0651 KRW |
18,074,897.9232 |
28.3900 KRW |
27.2200 KRW |
29.1800 KRW |
28.3100 KRW |
2025-03-06 |
29.1084 KRW |
33,980,624.8361 |
29.2700 KRW |
28.1600 KRW |
29.6400 KRW |
28.6400 KRW |
2025-03-05 |
28.6264 KRW |
28,153,316.3246 |
28.6800 KRW |
28.0700 KRW |
29.3300 KRW |
29.2700 KRW |
2025-03-04 |
28.2854 KRW |
48,605,622.1526 |
29.3200 KRW |
27.0200 KRW |
29.8000 KRW |
28.8900 KRW |
2025-03-03 |
31.7045 KRW |
62,282,478.5145 |
33.9800 KRW |
28.6000 KRW |
34.3000 KRW |
29.5600 KRW |
2025-03-02 |
31.7770 KRW |
55,749,126.7106 |
30.8200 KRW |
30.2300 KRW |
33.7800 KRW |
33.6100 KRW |
2025-03-01 |
30.5340 KRW |
36,652,010.5769 |
30.7500 KRW |
29.8500 KRW |
31.3200 KRW |
30.8000 KRW |
2025-02-28 |
29.7887 KRW |
55,550,616.7624 |
30.8500 KRW |
28.8100 KRW |
31.2600 KRW |
30.8900 KRW |
2025-02-27 |
30.8784 KRW |
21,344,701.1660 |
30.4400 KRW |
29.8400 KRW |
31.7000 KRW |
31.2400 KRW |
2025-02-26 |
30.1999 KRW |
19,049,831.0741 |
30.7900 KRW |
29.3800 KRW |
31.0000 KRW |
29.7300 KRW |
2025-02-25 |
29.7801 KRW |
83,012,798.9350 |
30.7200 KRW |
28.2800 KRW |
31.4600 KRW |
31.0100 KRW |
2025-02-24 |
32.4211 KRW |
60,098,456.9726 |
34.2500 KRW |
30.6900 KRW |
34.2700 KRW |
31.1500 KRW |
2025-02-23 |
34.3577 KRW |
66,482,993.5377 |
35.3300 KRW |
33.6200 KRW |
35.3900 KRW |
34.1800 KRW |
2025-02-22 |
34.8539 KRW |
47,314,657.7013 |
34.1800 KRW |
34.0000 KRW |
35.5500 KRW |
35.2300 KRW |
2025-02-21 |
35.0791 KRW |
47,810,677.3963 |
35.5800 KRW |
33.6000 KRW |
36.3700 KRW |
34.0900 KRW |
2025-02-20 |
34.7948 KRW |
44,816,254.5815 |
33.8800 KRW |
33.7100 KRW |
35.7000 KRW |
35.5300 KRW |
2025-02-19 |
33.7311 KRW |
28,824,451.4152 |
33.7000 KRW |
33.0200 KRW |
34.4900 KRW |
34.1100 KRW |
2025-02-18 |
34.5408 KRW |
96,404,206.8369 |
34.5400 KRW |
32.6400 KRW |
36.3000 KRW |
33.7400 KRW |
2025-02-17 |
35.4066 KRW |
126,788,126.1495 |
34.4400 KRW |
34.2200 KRW |
36.4900 KRW |
34.6600 KRW |
2025-02-16 |
35.7608 KRW |
115,635,951.0623 |
34.4400 KRW |
33.8000 KRW |
37.5500 KRW |
34.5200 KRW |
2025-02-15 |
34.8907 KRW |
17,491,734.3119 |
35.4200 KRW |
34.2300 KRW |
35.8100 KRW |
34.4700 KRW |
2025-02-14 |
35.2245 KRW |
19,499,183.9401 |
35.1000 KRW |
34.6500 KRW |
36.0800 KRW |
35.4300 KRW |
2025-02-13 |
35.2261 KRW |
25,337,732.5995 |
36.3800 KRW |
34.5000 KRW |
36.4900 KRW |
35.1900 KRW |
2025-02-12 |
35.2132 KRW |
38,701,971.0099 |
35.1700 KRW |
34.2200 KRW |
36.8000 KRW |
36.4400 KRW |
2025-02-11 |
36.1518 KRW |
67,154,825.2500 |
35.2700 KRW |
34.4900 KRW |
37.5500 KRW |
35.3600 KRW |
2025-02-10 |
35.4218 KRW |
32,922,574.4856 |
35.8600 KRW |
34.3900 KRW |
36.3000 KRW |
35.3400 KRW |
2025-02-09 |
35.3044 KRW |
39,804,513.9223 |
35.0400 KRW |
34.2800 KRW |
36.9000 KRW |
35.6900 KRW |
2025-02-08 |
33.6143 KRW |
13,087,269.5004 |
33.5100 KRW |
33.0200 KRW |
34.8100 KRW |
34.7600 KRW |
2025-02-07 |
34.1999 KRW |
34,616,485.9704 |
34.0800 KRW |
32.8000 KRW |
35.5900 KRW |
33.1500 KRW |
2025-02-06 |
34.5908 KRW |
27,860,102.0580 |
35.6600 KRW |
33.4000 KRW |
35.8900 KRW |
33.6000 KRW |
2025-02-05 |
36.0113 KRW |
26,448,506.1836 |
36.3400 KRW |
35.1800 KRW |
36.6600 KRW |
35.3900 KRW |
2025-02-04 |
35.7704 KRW |
57,941,756.6867 |
37.8500 KRW |
33.8100 KRW |
38.5500 KRW |
36.2500 KRW |
2025-02-03 |
34.0675 KRW |
140,593,425.6132 |
37.3000 KRW |
31.2400 KRW |
38.7800 KRW |
38.3800 KRW |
2025-02-02 |
38.9365 KRW |
86,630,409.1942 |
40.9500 KRW |
35.8300 KRW |
41.4900 KRW |
36.5700 KRW |
2025-02-01 |
44.2247 KRW |
278,970,473.7372 |
42.4300 KRW |
40.5000 KRW |
46.9000 KRW |
40.9700 KRW |
2025-01-31 |
42.7628 KRW |
40,997,666.6523 |
41.8900 KRW |
41.2800 KRW |
44.0300 KRW |
42.2600 KRW |