Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
105.1738 KRW |
140,672,450.0449 |
109.0000 KRW |
100.0000 KRW |
111.0000 KRW |
105.0000 KRW |
| 2022-02-07 |
108.0072 KRW |
87,046,913.2832 |
107.0000 KRW |
104.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2022-02-06 |
105.3398 KRW |
88,138,456.5523 |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2022-02-05 |
104.1741 KRW |
131,239,501.5583 |
100.0000 KRW |
99.2000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2022-02-04 |
97.3937 KRW |
491,335,124.4811 |
93.2000 KRW |
93.0000 KRW |
102.0000 KRW |
99.4000 KRW |
| 2022-02-03 |
93.6037 KRW |
204,985,488.3124 |
91.3000 KRW |
89.8000 KRW |
101.0000 KRW |
92.1000 KRW |
| 2022-02-02 |
97.1948 KRW |
132,592,031.8827 |
97.0000 KRW |
90.9000 KRW |
101.0000 KRW |
91.3000 KRW |
| 2022-02-01 |
97.7729 KRW |
65,624,119.2411 |
97.8000 KRW |
95.2000 KRW |
101.0000 KRW |
96.6000 KRW |
| 2022-01-31 |
97.1350 KRW |
149,967,080.4983 |
99.3000 KRW |
94.0000 KRW |
101.0000 KRW |
97.9000 KRW |
| 2022-01-30 |
94.5757 KRW |
141,079,742.8427 |
90.0000 KRW |
88.2000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2022-01-29 |
89.4469 KRW |
92,367,218.6118 |
89.2000 KRW |
87.1000 KRW |
91.5000 KRW |
89.5000 KRW |
| 2022-01-28 |
87.8069 KRW |
93,078,556.6859 |
88.4000 KRW |
85.5000 KRW |
90.1000 KRW |
88.8000 KRW |
| 2022-01-27 |
89.2150 KRW |
351,548,480.7965 |
84.4000 KRW |
82.8000 KRW |
94.8000 KRW |
87.8000 KRW |
| 2022-01-26 |
85.1694 KRW |
353,555,282.8907 |
77.2000 KRW |
76.4000 KRW |
92.1000 KRW |
84.2000 KRW |
| 2022-01-25 |
75.9034 KRW |
36,456,653.4780 |
76.6000 KRW |
74.2000 KRW |
78.7000 KRW |
77.5000 KRW |
| 2022-01-24 |
74.9965 KRW |
85,121,175.9415 |
79.7000 KRW |
70.7000 KRW |
82.0000 KRW |
76.4000 KRW |
| 2022-01-23 |
78.9759 KRW |
57,197,608.9316 |
77.6000 KRW |
75.7000 KRW |
82.0000 KRW |
79.1000 KRW |
| 2022-01-22 |
79.5590 KRW |
83,863,498.7588 |
90.3000 KRW |
71.5000 KRW |
91.4000 KRW |
77.6000 KRW |
| 2022-01-21 |
94.5675 KRW |
79,150,518.6649 |
99.9000 KRW |
86.9000 KRW |
101.0000 KRW |
90.0000 KRW |
| 2022-01-20 |
103.0583 KRW |
55,809,270.0435 |
103.0000 KRW |
99.4000 KRW |
107.0000 KRW |
99.4000 KRW |
| 2022-01-19 |
105.2132 KRW |
60,014,517.3893 |
107.0000 KRW |
102.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2022-01-18 |
105.7936 KRW |
54,320,771.5901 |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2022-01-17 |
109.7177 KRW |
41,526,516.9068 |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2022-01-16 |
112.9646 KRW |
31,179,440.3005 |
113.0000 KRW |
112.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2022-01-15 |
113.5763 KRW |
45,673,714.0724 |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2022-01-14 |
112.2393 KRW |
68,580,822.9953 |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-01-13 |
115.6608 KRW |
84,487,508.3322 |
119.0000 KRW |
111.0000 KRW |
119.0000 KRW |
112.0000 KRW |
| 2022-01-12 |
114.2812 KRW |
69,625,314.3597 |
112.0000 KRW |
110.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2022-01-11 |
107.1100 KRW |
87,067,463.8983 |
107.0000 KRW |
104.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2022-01-10 |
107.8887 KRW |
131,132,345.7207 |
114.0000 KRW |
101.0000 KRW |
116.0000 KRW |
107.0000 KRW |
| 2022-01-09 |
115.0571 KRW |
55,445,020.1678 |
114.0000 KRW |
112.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2022-01-08 |
116.1060 KRW |
58,483,058.9432 |
118.0000 KRW |
112.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2022-01-07 |
118.7593 KRW |
86,997,529.4400 |
125.0000 KRW |
115.0000 KRW |
126.0000 KRW |
118.0000 KRW |
| 2022-01-06 |
123.0880 KRW |
86,324,185.4989 |
125.0000 KRW |
119.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2022-01-05 |
134.7889 KRW |
169,586,888.7125 |
134.0000 KRW |
121.0000 KRW |
143.0000 KRW |
127.0000 KRW |
| 2022-01-04 |
136.8186 KRW |
104,019,628.5160 |
135.0000 KRW |
131.0000 KRW |
141.0000 KRW |
135.0000 KRW |
| 2022-01-03 |
138.0294 KRW |
112,059,285.6568 |
139.0000 KRW |
131.0000 KRW |
145.0000 KRW |
136.0000 KRW |
| 2022-01-02 |
133.0763 KRW |
170,621,749.3454 |
125.0000 KRW |
124.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2022-01-01 |
124.8932 KRW |
52,720,264.8131 |
123.0000 KRW |
123.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2021-12-31 |
123.3077 KRW |
48,277,905.4043 |
123.0000 KRW |
120.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2021-12-30 |
122.6031 KRW |
52,161,043.3801 |
122.0000 KRW |
119.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2021-12-29 |
123.6129 KRW |
95,914,880.9849 |
126.0000 KRW |
119.0000 KRW |
129.0000 KRW |
120.0000 KRW |
| 2021-12-28 |
132.2663 KRW |
122,325,865.3374 |
140.0000 KRW |
125.0000 KRW |
140.0000 KRW |
127.0000 KRW |
| 2021-12-27 |
140.7045 KRW |
106,966,871.2407 |
137.0000 KRW |
136.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2021-12-26 |
134.9682 KRW |
77,158,915.0345 |
136.0000 KRW |
131.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2021-12-25 |
135.6913 KRW |
48,979,390.7601 |
134.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2021-12-24 |
139.5374 KRW |
85,782,293.3203 |
139.0000 KRW |
133.0000 KRW |
144.0000 KRW |
134.0000 KRW |
| 2021-12-23 |
135.6874 KRW |
127,799,757.6027 |
131.0000 KRW |
129.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2021-12-22 |
130.0761 KRW |
85,541,587.4984 |
128.0000 KRW |
127.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2021-12-21 |
125.6646 KRW |
76,821,423.5751 |
122.0000 KRW |
121.0000 KRW |
129.0000 KRW |
128.0000 KRW |