Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-31 |
181.0924 KRW |
7,580,829,148.5877 |
119.0000 KRW |
115.0000 KRW |
219.0000 KRW |
142.0000 KRW |
| 2021-10-30 |
124.2315 KRW |
296,453,431.3675 |
113.0000 KRW |
109.0000 KRW |
138.0000 KRW |
118.0000 KRW |
| 2021-10-29 |
111.3585 KRW |
122,909,044.8791 |
107.0000 KRW |
106.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2021-10-28 |
104.8321 KRW |
143,004,873.7190 |
100.0000 KRW |
98.8000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2021-10-27 |
105.3750 KRW |
97,141,753.9610 |
112.0000 KRW |
100.0000 KRW |
112.0000 KRW |
102.0000 KRW |
| 2021-10-26 |
112.8702 KRW |
30,477,250.3270 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2021-10-25 |
113.1080 KRW |
37,085,445.5629 |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2021-10-24 |
112.7704 KRW |
33,538,284.1450 |
114.0000 KRW |
110.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2021-10-23 |
114.5192 KRW |
30,599,747.7258 |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2021-10-22 |
115.6923 KRW |
59,456,705.7765 |
116.0000 KRW |
113.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2021-10-21 |
118.0466 KRW |
100,851,668.7237 |
119.0000 KRW |
113.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2021-10-20 |
118.7706 KRW |
260,772,853.0154 |
117.0000 KRW |
116.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2021-10-19 |
121.7928 KRW |
306,434,812.9647 |
128.0000 KRW |
115.0000 KRW |
129.0000 KRW |
117.0000 KRW |
| 2021-10-18 |
128.0466 KRW |
983,449,954.8821 |
109.0000 KRW |
107.0000 KRW |
140.0000 KRW |
123.0000 KRW |
| 2021-10-17 |
110.5403 KRW |
31,380,138.4413 |
111.0000 KRW |
106.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2021-10-16 |
111.8100 KRW |
69,700,742.7620 |
110.0000 KRW |
109.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2021-10-15 |
107.8011 KRW |
127,884,553.6031 |
112.0000 KRW |
103.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2021-10-14 |
109.7230 KRW |
124,447,503.4803 |
107.0000 KRW |
106.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2021-10-13 |
105.7552 KRW |
108,564,894.9509 |
106.0000 KRW |
103.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2021-10-12 |
104.4281 KRW |
121,383,600.1349 |
110.0000 KRW |
100.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2021-10-11 |
111.0507 KRW |
91,657,284.1106 |
113.0000 KRW |
107.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2021-10-10 |
113.4291 KRW |
115,959,179.3001 |
113.0000 KRW |
111.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2021-10-09 |
114.2289 KRW |
203,741,135.7999 |
115.0000 KRW |
110.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2021-10-08 |
113.7351 KRW |
253,595,426.2752 |
110.0000 KRW |
108.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2021-10-07 |
106.4511 KRW |
137,776,425.8495 |
108.0000 KRW |
104.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2021-10-06 |
107.7790 KRW |
212,457,855.2351 |
110.0000 KRW |
103.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2021-10-05 |
104.6682 KRW |
265,566,105.3361 |
102.0000 KRW |
99.3000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2021-10-04 |
101.1035 KRW |
92,830,699.0508 |
105.0000 KRW |
98.2000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2021-10-03 |
105.0591 KRW |
77,907,839.3896 |
104.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2021-10-02 |
103.6307 KRW |
81,904,258.7747 |
103.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2021-10-01 |
100.0001 KRW |
147,556,494.5967 |
96.8000 KRW |
96.2000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2021-09-30 |
96.1219 KRW |
226,769,029.5230 |
91.4000 KRW |
90.8000 KRW |
101.0000 KRW |
96.3000 KRW |
| 2021-09-29 |
92.7372 KRW |
34,478,729.1468 |
90.8000 KRW |
89.4000 KRW |
95.6000 KRW |
91.2000 KRW |
| 2021-09-28 |
93.4499 KRW |
53,185,492.6187 |
92.8000 KRW |
90.6000 KRW |
96.9000 KRW |
91.7000 KRW |
| 2021-09-27 |
96.4002 KRW |
25,377,409.5478 |
96.4000 KRW |
93.0000 KRW |
98.5000 KRW |
93.7000 KRW |
| 2021-09-26 |
95.7942 KRW |
41,506,970.1846 |
99.0000 KRW |
91.4000 KRW |
99.2000 KRW |
95.9000 KRW |
| 2021-09-25 |
99.6195 KRW |
46,756,288.6290 |
99.1000 KRW |
96.8000 KRW |
102.0000 KRW |
99.2000 KRW |
| 2021-09-24 |
99.6139 KRW |
70,291,969.6350 |
106.0000 KRW |
94.6000 KRW |
107.0000 KRW |
99.1000 KRW |
| 2021-09-23 |
104.2990 KRW |
69,606,452.1666 |
106.0000 KRW |
100.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2021-09-22 |
100.4663 KRW |
73,904,701.3343 |
95.9000 KRW |
91.8000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2021-09-21 |
101.1652 KRW |
109,684,901.7778 |
101.0000 KRW |
94.5000 KRW |
106.0000 KRW |
95.0000 KRW |
| 2021-09-20 |
105.6064 KRW |
103,773,517.9192 |
115.0000 KRW |
98.0000 KRW |
115.0000 KRW |
100.0000 KRW |
| 2021-09-19 |
116.3342 KRW |
44,917,805.3398 |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2021-09-18 |
117.4439 KRW |
38,611,936.6109 |
117.0000 KRW |
115.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2021-09-17 |
117.2274 KRW |
78,236,997.9315 |
117.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2021-09-16 |
118.9879 KRW |
71,858,275.5303 |
120.0000 KRW |
116.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2021-09-15 |
119.9813 KRW |
89,275,526.3415 |
119.0000 KRW |
117.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2021-09-14 |
116.7237 KRW |
49,224,617.7287 |
115.0000 KRW |
113.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2021-09-13 |
114.8257 KRW |
78,932,787.1843 |
120.0000 KRW |
110.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2021-09-12 |
119.6996 KRW |
50,691,711.6448 |
120.0000 KRW |
116.0000 KRW |
123.0000 KRW |
121.0000 KRW |