Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
121.8751 KRW |
88,633,073.0329 |
125.0000 KRW |
117.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2021-12-19 |
127.0115 KRW |
68,426,104.7353 |
128.0000 KRW |
125.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2021-12-18 |
128.0157 KRW |
57,905,791.3041 |
127.0000 KRW |
125.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2021-12-17 |
127.8023 KRW |
177,332,162.0217 |
125.0000 KRW |
123.0000 KRW |
134.0000 KRW |
128.0000 KRW |
| 2021-12-16 |
129.2775 KRW |
108,041,561.5494 |
126.0000 KRW |
125.0000 KRW |
135.0000 KRW |
125.0000 KRW |
| 2021-12-15 |
122.6646 KRW |
79,091,208.1245 |
123.0000 KRW |
115.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2021-12-14 |
120.6001 KRW |
102,659,982.7925 |
121.0000 KRW |
117.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2021-12-13 |
127.2719 KRW |
81,232,955.2531 |
135.0000 KRW |
120.0000 KRW |
137.0000 KRW |
121.0000 KRW |
| 2021-12-12 |
131.7489 KRW |
35,255,773.6291 |
133.0000 KRW |
129.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2021-12-11 |
130.6108 KRW |
44,107,396.3578 |
131.0000 KRW |
128.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2021-12-10 |
134.5144 KRW |
78,521,243.6147 |
134.0000 KRW |
130.0000 KRW |
140.0000 KRW |
132.0000 KRW |
| 2021-12-09 |
140.7618 KRW |
113,047,397.7023 |
144.0000 KRW |
133.0000 KRW |
147.0000 KRW |
136.0000 KRW |
| 2021-12-08 |
142.8007 KRW |
229,822,878.6747 |
141.0000 KRW |
131.0000 KRW |
152.0000 KRW |
145.0000 KRW |
| 2021-12-07 |
143.9294 KRW |
296,666,193.6659 |
137.0000 KRW |
136.0000 KRW |
149.0000 KRW |
137.0000 KRW |
| 2021-12-06 |
127.7460 KRW |
221,597,316.4637 |
135.0000 KRW |
120.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2021-12-05 |
141.2731 KRW |
256,205,934.0164 |
142.0000 KRW |
130.0000 KRW |
150.0000 KRW |
134.0000 KRW |
| 2021-12-04 |
139.2428 KRW |
634,513,594.3607 |
169.0000 KRW |
111.0000 KRW |
169.0000 KRW |
141.0000 KRW |
| 2021-12-03 |
174.3201 KRW |
173,234,992.4832 |
185.0000 KRW |
167.0000 KRW |
185.0000 KRW |
168.0000 KRW |
| 2021-12-02 |
177.8527 KRW |
153,441,413.2143 |
183.0000 KRW |
174.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2021-12-01 |
185.7909 KRW |
158,248,232.0059 |
184.0000 KRW |
179.0000 KRW |
190.0000 KRW |
183.0000 KRW |
| 2021-11-30 |
190.7440 KRW |
327,478,787.8321 |
199.0000 KRW |
182.0000 KRW |
205.0000 KRW |
187.0000 KRW |
| 2021-11-29 |
203.3424 KRW |
405,516,694.7467 |
205.0000 KRW |
195.0000 KRW |
214.0000 KRW |
200.0000 KRW |
| 2021-11-28 |
211.2340 KRW |
660,782,104.8114 |
221.0000 KRW |
192.0000 KRW |
235.0000 KRW |
201.0000 KRW |
| 2021-11-27 |
238.7397 KRW |
2,371,790,037.7300 |
226.0000 KRW |
209.0000 KRW |
280.0000 KRW |
219.0000 KRW |
| 2021-11-26 |
191.1584 KRW |
2,338,127,884.8520 |
155.0000 KRW |
153.0000 KRW |
244.0000 KRW |
236.0000 KRW |
| 2021-11-25 |
151.9942 KRW |
246,487,049.0341 |
151.0000 KRW |
147.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2021-11-24 |
152.1333 KRW |
173,344,944.5536 |
156.0000 KRW |
147.0000 KRW |
158.0000 KRW |
150.0000 KRW |
| 2021-11-23 |
156.9947 KRW |
134,330,625.5235 |
158.0000 KRW |
154.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2021-11-22 |
159.9712 KRW |
233,632,509.0409 |
160.0000 KRW |
155.0000 KRW |
167.0000 KRW |
159.0000 KRW |
| 2021-11-21 |
162.2431 KRW |
166,132,054.3028 |
163.0000 KRW |
157.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2021-11-20 |
162.1310 KRW |
241,808,875.7842 |
160.0000 KRW |
154.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2021-11-19 |
153.3691 KRW |
405,127,547.9421 |
152.0000 KRW |
142.0000 KRW |
163.0000 KRW |
159.0000 KRW |
| 2021-11-18 |
164.0031 KRW |
688,612,088.8806 |
161.0000 KRW |
149.0000 KRW |
177.0000 KRW |
152.0000 KRW |
| 2021-11-17 |
160.1752 KRW |
248,033,119.1805 |
155.0000 KRW |
154.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2021-11-16 |
155.6916 KRW |
202,596,893.5841 |
165.0000 KRW |
148.0000 KRW |
166.0000 KRW |
154.0000 KRW |
| 2021-11-15 |
173.4660 KRW |
549,986,435.8221 |
166.0000 KRW |
163.0000 KRW |
183.0000 KRW |
166.0000 KRW |
| 2021-11-14 |
165.8781 KRW |
286,297,966.8463 |
151.0000 KRW |
147.0000 KRW |
192.0000 KRW |
167.0000 KRW |
| 2021-11-13 |
155.3505 KRW |
196,991,880.9209 |
151.0000 KRW |
149.0000 KRW |
163.0000 KRW |
150.0000 KRW |
| 2021-11-12 |
150.8693 KRW |
179,188,152.8180 |
146.0000 KRW |
143.0000 KRW |
158.0000 KRW |
152.0000 KRW |
| 2021-11-11 |
145.3959 KRW |
62,900,866.2253 |
144.0000 KRW |
141.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2021-11-10 |
147.9872 KRW |
107,074,536.2478 |
154.0000 KRW |
135.0000 KRW |
155.0000 KRW |
143.0000 KRW |
| 2021-11-09 |
155.0773 KRW |
118,822,428.2190 |
155.0000 KRW |
149.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2021-11-08 |
152.3146 KRW |
74,762,118.5496 |
155.0000 KRW |
150.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2021-11-07 |
159.2807 KRW |
180,050,903.5760 |
156.0000 KRW |
153.0000 KRW |
166.0000 KRW |
155.0000 KRW |
| 2021-11-06 |
153.3827 KRW |
94,887,378.5155 |
155.0000 KRW |
148.0000 KRW |
160.0000 KRW |
156.0000 KRW |
| 2021-11-05 |
157.8236 KRW |
432,440,361.2007 |
150.0000 KRW |
149.0000 KRW |
169.0000 KRW |
155.0000 KRW |
| 2021-11-04 |
150.6783 KRW |
179,196,876.5385 |
152.0000 KRW |
143.0000 KRW |
163.0000 KRW |
150.0000 KRW |
| 2021-11-03 |
152.4740 KRW |
178,120,864.9822 |
163.0000 KRW |
143.0000 KRW |
164.0000 KRW |
153.0000 KRW |
| 2021-11-02 |
171.1122 KRW |
1,450,736,243.7046 |
143.0000 KRW |
143.0000 KRW |
196.0000 KRW |
163.0000 KRW |
| 2021-11-01 |
142.7956 KRW |
778,462,845.6762 |
142.0000 KRW |
127.0000 KRW |
156.0000 KRW |
146.0000 KRW |