Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
40.3666 KRW |
50,447,964.2221 |
40.3500 KRW |
39.5200 KRW |
41.7300 KRW |
40.9800 KRW |
| 2025-01-28 |
42.3293 KRW |
25,175,428.2621 |
43.6600 KRW |
40.6000 KRW |
44.1000 KRW |
40.8400 KRW |
| 2025-01-27 |
42.7837 KRW |
62,421,026.8284 |
44.3400 KRW |
41.2000 KRW |
44.6600 KRW |
43.6100 KRW |
| 2025-01-26 |
45.7816 KRW |
27,102,756.1854 |
45.1400 KRW |
44.9300 KRW |
46.4500 KRW |
45.6900 KRW |
| 2025-01-25 |
45.1879 KRW |
20,619,165.6244 |
44.9800 KRW |
44.1500 KRW |
45.8600 KRW |
45.0000 KRW |
| 2025-01-24 |
46.1351 KRW |
26,500,607.7529 |
46.5600 KRW |
44.7200 KRW |
47.5000 KRW |
45.6900 KRW |
| 2025-01-23 |
46.3248 KRW |
26,749,399.6003 |
46.8200 KRW |
45.4900 KRW |
47.6000 KRW |
46.5400 KRW |
| 2025-01-22 |
47.7005 KRW |
27,483,533.5148 |
48.3900 KRW |
46.8600 KRW |
48.6200 KRW |
47.1100 KRW |
| 2025-01-21 |
47.7666 KRW |
28,142,391.4417 |
47.7500 KRW |
46.3600 KRW |
49.4300 KRW |
48.4800 KRW |
| 2025-01-20 |
48.4154 KRW |
77,751,548.8324 |
48.0700 KRW |
46.4300 KRW |
51.0000 KRW |
47.9500 KRW |
| 2025-01-19 |
50.2931 KRW |
88,610,187.7270 |
52.1900 KRW |
47.3500 KRW |
53.2800 KRW |
47.3500 KRW |
| 2025-01-18 |
53.4019 KRW |
83,962,875.7538 |
55.9800 KRW |
51.5900 KRW |
56.6500 KRW |
51.5900 KRW |
| 2025-01-17 |
55.0901 KRW |
56,411,397.3042 |
52.9000 KRW |
52.8200 KRW |
56.1700 KRW |
55.8200 KRW |
| 2025-01-16 |
53.9432 KRW |
44,063,299.4834 |
54.9900 KRW |
52.9500 KRW |
55.3000 KRW |
53.9000 KRW |
| 2025-01-15 |
53.4882 KRW |
44,310,133.2103 |
53.8500 KRW |
51.3900 KRW |
55.4900 KRW |
54.8600 KRW |
| 2025-01-14 |
52.5283 KRW |
39,876,399.6571 |
52.3700 KRW |
51.4000 KRW |
53.9000 KRW |
53.6700 KRW |
| 2025-01-13 |
51.8847 KRW |
92,584,745.7144 |
54.6900 KRW |
49.0100 KRW |
55.5700 KRW |
52.5000 KRW |
| 2025-01-12 |
56.4650 KRW |
109,112,038.7274 |
56.3000 KRW |
53.8900 KRW |
58.4600 KRW |
54.3200 KRW |
| 2025-01-11 |
56.5478 KRW |
137,908,790.3435 |
55.9600 KRW |
55.1500 KRW |
57.9900 KRW |
56.3300 KRW |
| 2025-01-10 |
55.9505 KRW |
305,444,544.5089 |
54.2900 KRW |
53.3000 KRW |
59.6100 KRW |
55.9300 KRW |
| 2025-01-09 |
53.4616 KRW |
171,763,560.3669 |
52.5000 KRW |
51.4600 KRW |
56.0300 KRW |
52.3500 KRW |
| 2025-01-08 |
52.0665 KRW |
79,548,086.3225 |
53.5600 KRW |
50.2600 KRW |
54.0100 KRW |
51.9000 KRW |
| 2025-01-07 |
57.2784 KRW |
48,697,999.2317 |
59.8500 KRW |
54.0000 KRW |
59.9200 KRW |
54.0300 KRW |
| 2025-01-06 |
58.9572 KRW |
55,058,296.0783 |
58.1500 KRW |
56.8700 KRW |
60.4700 KRW |
59.9400 KRW |
| 2025-01-05 |
57.4153 KRW |
30,677,586.4308 |
57.4300 KRW |
56.6900 KRW |
58.2800 KRW |
58.1000 KRW |
| 2025-01-04 |
57.4330 KRW |
22,445,924.4738 |
57.7000 KRW |
56.0000 KRW |
58.3000 KRW |
57.0000 KRW |
| 2025-01-03 |
55.6648 KRW |
27,931,233.3734 |
54.0000 KRW |
53.0900 KRW |
57.9800 KRW |
57.5300 KRW |
| 2025-01-02 |
53.5825 KRW |
21,562,360.4674 |
52.8600 KRW |
52.5900 KRW |
54.7800 KRW |
54.0200 KRW |
| 2025-01-01 |
51.0281 KRW |
26,771,932.1366 |
50.1200 KRW |
49.4000 KRW |
52.9400 KRW |
52.9400 KRW |
| 2024-12-31 |
50.3058 KRW |
31,673,181.4788 |
51.0900 KRW |
48.9300 KRW |
51.9900 KRW |
49.9500 KRW |
| 2024-12-30 |
51.9223 KRW |
54,147,296.0418 |
52.0500 KRW |
49.7700 KRW |
53.7100 KRW |
52.6200 KRW |
| 2024-12-29 |
53.9275 KRW |
44,563,068.6216 |
56.1000 KRW |
51.3200 KRW |
56.2400 KRW |
52.0200 KRW |
| 2024-12-28 |
54.0259 KRW |
39,148,099.4052 |
53.1400 KRW |
52.7100 KRW |
55.6800 KRW |
55.3700 KRW |
| 2024-12-27 |
53.5333 KRW |
34,338,111.2027 |
52.6100 KRW |
51.7300 KRW |
55.4000 KRW |
52.8900 KRW |
| 2024-12-26 |
54.3516 KRW |
30,884,321.9916 |
56.8700 KRW |
52.4700 KRW |
57.4800 KRW |
52.6600 KRW |
| 2024-12-25 |
58.2553 KRW |
42,148,224.4388 |
58.2600 KRW |
56.3600 KRW |
59.6500 KRW |
56.6400 KRW |
| 2024-12-24 |
57.5342 KRW |
37,124,622.6021 |
56.1300 KRW |
54.9000 KRW |
60.3600 KRW |
58.6900 KRW |
| 2024-12-23 |
53.5201 KRW |
19,997,614.8722 |
53.5100 KRW |
51.8200 KRW |
54.9500 KRW |
54.1200 KRW |
| 2024-12-22 |
53.4793 KRW |
40,676,624.7233 |
52.8800 KRW |
51.8600 KRW |
55.4900 KRW |
53.7500 KRW |
| 2024-12-21 |
55.1846 KRW |
46,765,353.2764 |
55.7200 KRW |
52.0300 KRW |
58.3000 KRW |
52.4200 KRW |
| 2024-12-20 |
50.9164 KRW |
113,773,350.1080 |
53.3600 KRW |
46.6500 KRW |
56.1200 KRW |
55.8100 KRW |
| 2024-12-19 |
55.8042 KRW |
69,688,795.3252 |
56.3500 KRW |
52.0000 KRW |
59.2900 KRW |
53.8400 KRW |
| 2024-12-18 |
60.2375 KRW |
70,828,798.6448 |
62.3400 KRW |
56.8600 KRW |
62.8800 KRW |
57.0000 KRW |
| 2024-12-17 |
64.4344 KRW |
52,650,604.9089 |
65.7000 KRW |
61.7400 KRW |
66.1500 KRW |
62.0800 KRW |
| 2024-12-16 |
66.5346 KRW |
101,030,880.3757 |
66.3500 KRW |
64.0600 KRW |
69.4000 KRW |
66.1500 KRW |
| 2024-12-15 |
64.9292 KRW |
31,154,735.5974 |
64.4000 KRW |
62.5600 KRW |
66.8400 KRW |
65.4800 KRW |
| 2024-12-14 |
65.8090 KRW |
44,056,715.1519 |
67.5000 KRW |
63.3400 KRW |
67.9900 KRW |
63.7700 KRW |
| 2024-12-13 |
67.0060 KRW |
42,539,139.6704 |
68.3300 KRW |
65.6400 KRW |
68.7200 KRW |
67.3600 KRW |
| 2024-12-12 |
69.6896 KRW |
99,129,933.3478 |
66.7000 KRW |
66.2800 KRW |
73.2800 KRW |
68.3100 KRW |
| 2024-12-11 |
62.8286 KRW |
71,038,118.6065 |
61.5900 KRW |
58.2100 KRW |
67.4000 KRW |
67.2000 KRW |