Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-11 |
118.6797 KRW |
73,222,173.6756 |
117.0000 KRW |
114.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2021-09-10 |
122.3430 KRW |
142,520,666.3155 |
124.0000 KRW |
114.0000 KRW |
129.0000 KRW |
117.0000 KRW |
| 2021-09-09 |
122.8015 KRW |
194,590,936.0644 |
121.0000 KRW |
118.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2021-09-08 |
114.2526 KRW |
194,530,876.1837 |
120.0000 KRW |
104.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2021-09-07 |
128.0294 KRW |
359,754,081.4345 |
143.0000 KRW |
105.0000 KRW |
146.0000 KRW |
120.0000 KRW |
| 2021-09-06 |
144.6512 KRW |
340,848,399.9400 |
140.0000 KRW |
135.0000 KRW |
152.0000 KRW |
143.0000 KRW |
| 2021-09-05 |
141.8937 KRW |
635,279,915.5189 |
133.0000 KRW |
129.0000 KRW |
154.0000 KRW |
141.0000 KRW |
| 2021-09-04 |
132.2452 KRW |
357,586,115.6619 |
125.0000 KRW |
124.0000 KRW |
140.0000 KRW |
133.0000 KRW |
| 2021-09-03 |
124.2548 KRW |
137,256,754.6954 |
123.0000 KRW |
121.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2021-09-02 |
123.2742 KRW |
139,459,825.7804 |
122.0000 KRW |
121.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2021-09-01 |
121.1181 KRW |
147,165,691.1559 |
120.0000 KRW |
117.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2021-08-31 |
119.2655 KRW |
109,026,038.5407 |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2021-08-30 |
122.7028 KRW |
111,049,402.3680 |
127.0000 KRW |
120.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2021-08-29 |
126.2525 KRW |
152,763,919.8578 |
131.0000 KRW |
123.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2021-08-28 |
127.3327 KRW |
165,358,317.4193 |
125.0000 KRW |
122.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2021-08-27 |
119.6014 KRW |
162,752,714.8902 |
122.0000 KRW |
114.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2021-08-26 |
127.4084 KRW |
669,272,685.8104 |
122.0000 KRW |
120.0000 KRW |
138.0000 KRW |
124.0000 KRW |
| 2021-08-25 |
117.0173 KRW |
143,519,735.6391 |
117.0000 KRW |
111.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2021-08-24 |
123.2738 KRW |
183,906,971.3076 |
125.0000 KRW |
117.0000 KRW |
129.0000 KRW |
118.0000 KRW |
| 2021-08-23 |
123.5481 KRW |
235,125,638.9263 |
117.0000 KRW |
116.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2021-08-22 |
117.6993 KRW |
75,776,981.0337 |
118.0000 KRW |
114.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2021-08-21 |
118.2842 KRW |
71,829,788.0735 |
120.0000 KRW |
116.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2021-08-20 |
117.3796 KRW |
83,800,813.2737 |
116.0000 KRW |
114.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2021-08-19 |
113.5354 KRW |
128,925,217.3571 |
116.0000 KRW |
110.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2021-08-18 |
115.2472 KRW |
423,928,832.5779 |
113.0000 KRW |
106.0000 KRW |
121.0000 KRW |
115.0000 KRW |
| 2021-08-17 |
119.1285 KRW |
191,250,604.2986 |
119.0000 KRW |
112.0000 KRW |
123.0000 KRW |
112.0000 KRW |
| 2021-08-16 |
123.9776 KRW |
147,368,254.4143 |
125.0000 KRW |
119.0000 KRW |
128.0000 KRW |
121.0000 KRW |
| 2021-08-15 |
123.6473 KRW |
379,221,549.2198 |
120.0000 KRW |
118.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2021-08-14 |
120.6083 KRW |
401,909,454.3065 |
118.0000 KRW |
115.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2021-08-13 |
115.2204 KRW |
184,067,158.3287 |
110.0000 KRW |
109.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2021-08-12 |
113.0447 KRW |
166,517,590.3015 |
113.0000 KRW |
107.0000 KRW |
118.0000 KRW |
110.0000 KRW |