Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-09 |
31.0005 KRW |
156,816,748.4305 |
31.3000 KRW |
30.6000 KRW |
31.5000 KRW |
30.8000 KRW |
| 2023-06-08 |
31.7719 KRW |
324,891,412.1575 |
31.0000 KRW |
30.3000 KRW |
32.9000 KRW |
31.4000 KRW |
| 2023-06-07 |
31.3187 KRW |
119,848,842.7992 |
32.2000 KRW |
30.6000 KRW |
32.2000 KRW |
30.7000 KRW |
| 2023-06-06 |
31.3593 KRW |
125,107,271.6921 |
31.5000 KRW |
30.4000 KRW |
32.6000 KRW |
32.2000 KRW |
| 2023-06-05 |
32.6017 KRW |
163,437,699.1569 |
34.5000 KRW |
30.8000 KRW |
34.7000 KRW |
31.6000 KRW |
| 2023-06-04 |
34.6173 KRW |
98,621,827.1671 |
34.2000 KRW |
34.0000 KRW |
35.0000 KRW |
34.5000 KRW |
| 2023-06-03 |
34.2851 KRW |
56,831,473.8267 |
34.1000 KRW |
33.8000 KRW |
34.7000 KRW |
34.2000 KRW |
| 2023-06-02 |
33.6215 KRW |
30,199,884.0719 |
33.4000 KRW |
33.0000 KRW |
34.2000 KRW |
34.1000 KRW |
| 2023-06-01 |
33.6644 KRW |
46,868,773.7712 |
34.1000 KRW |
33.3000 KRW |
34.2000 KRW |
33.4000 KRW |
| 2023-05-31 |
34.4921 KRW |
88,263,490.3458 |
35.4000 KRW |
33.8000 KRW |
35.5000 KRW |
34.0000 KRW |
| 2023-05-30 |
35.2488 KRW |
91,680,395.1979 |
35.2000 KRW |
34.8000 KRW |
35.7000 KRW |
35.4000 KRW |
| 2023-05-29 |
35.8097 KRW |
269,821,273.1388 |
35.0000 KRW |
34.5000 KRW |
36.9000 KRW |
35.3000 KRW |
| 2023-05-28 |
34.6110 KRW |
38,655,342.7149 |
34.0000 KRW |
33.7000 KRW |
35.5000 KRW |
35.1000 KRW |
| 2023-05-27 |
33.6768 KRW |
17,116,387.6841 |
33.7000 KRW |
33.4000 KRW |
34.0000 KRW |
33.9000 KRW |
| 2023-05-26 |
33.3529 KRW |
19,985,431.5420 |
33.6000 KRW |
33.0000 KRW |
33.8000 KRW |
33.7000 KRW |
| 2023-05-25 |
33.0030 KRW |
46,873,980.1859 |
33.4000 KRW |
32.3000 KRW |
33.7000 KRW |
33.5000 KRW |
| 2023-05-24 |
33.5205 KRW |
66,743,823.8169 |
34.6000 KRW |
32.6000 KRW |
34.7000 KRW |
33.4000 KRW |
| 2023-05-23 |
34.8335 KRW |
114,735,656.1404 |
34.0000 KRW |
33.6000 KRW |
35.5000 KRW |
34.5000 KRW |
| 2023-05-22 |
33.9105 KRW |
69,705,212.6157 |
34.2000 KRW |
33.4000 KRW |
34.4000 KRW |
34.0000 KRW |
| 2023-05-21 |
34.5830 KRW |
30,222,843.4899 |
35.1000 KRW |
33.9000 KRW |
35.3000 KRW |
34.2000 KRW |
| 2023-05-20 |
34.9256 KRW |
16,394,260.6295 |
35.2000 KRW |
34.6000 KRW |
35.3000 KRW |
35.0000 KRW |
| 2023-05-19 |
34.8897 KRW |
39,145,915.4257 |
35.0000 KRW |
34.4000 KRW |
35.4000 KRW |
35.2000 KRW |
| 2023-05-18 |
35.3328 KRW |
78,536,802.3899 |
35.9000 KRW |
34.3000 KRW |
36.1000 KRW |
35.1000 KRW |
| 2023-05-17 |
35.2096 KRW |
153,028,962.9907 |
35.6000 KRW |
34.3000 KRW |
36.3000 KRW |
35.9000 KRW |