Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
115.0705 KRW |
561,051,227.5841 |
111.0000 KRW |
110.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2021-08-10 |
111.4506 KRW |
191,024,690.5954 |
110.0000 KRW |
107.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2021-08-09 |
107.5957 KRW |
84,507,883.0399 |
109.0000 KRW |
103.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2021-08-08 |
111.8219 KRW |
127,831,590.2922 |
115.0000 KRW |
107.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2021-08-07 |
113.4516 KRW |
391,638,245.3975 |
112.0000 KRW |
109.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2021-08-06 |
111.3159 KRW |
178,222,478.6367 |
112.0000 KRW |
109.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2021-08-05 |
109.7853 KRW |
88,692,978.6266 |
112.0000 KRW |
107.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2021-08-04 |
111.3855 KRW |
238,119,851.8296 |
111.0000 KRW |
107.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2021-08-03 |
116.0768 KRW |
415,140,752.6023 |
115.0000 KRW |
109.0000 KRW |
122.0000 KRW |
110.0000 KRW |
| 2021-08-02 |
112.4600 KRW |
795,498,647.8147 |
121.0000 KRW |
105.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2021-08-01 |
112.4930 KRW |
1,029,577,427.5567 |
98.3000 KRW |
96.8000 KRW |
128.0000 KRW |
122.0000 KRW |
| 2021-07-31 |
96.4277 KRW |
73,406,652.6591 |
97.4000 KRW |
94.4000 KRW |
98.5000 KRW |
98.3000 KRW |
| 2021-07-30 |
95.1937 KRW |
124,626,885.3947 |
95.8000 KRW |
91.0000 KRW |
98.1000 KRW |
97.3000 KRW |
| 2021-07-29 |
95.9542 KRW |
156,201,432.2344 |
96.7000 KRW |
92.6000 KRW |
101.0000 KRW |
96.2000 KRW |
| 2021-07-28 |
98.9442 KRW |
342,070,281.7337 |
96.8000 KRW |
93.4000 KRW |
106.0000 KRW |
96.2000 KRW |
| 2021-07-27 |
92.8264 KRW |
630,087,320.1307 |
84.0000 KRW |
77.2000 KRW |
104.0000 KRW |
93.9000 KRW |
| 2021-07-26 |
92.0245 KRW |
1,390,849,838.8619 |
74.2000 KRW |
73.5000 KRW |
103.0000 KRW |
86.4000 KRW |
| 2021-07-25 |
73.1821 KRW |
28,137,794.6247 |
74.4000 KRW |
71.7000 KRW |
74.5000 KRW |
73.9000 KRW |
| 2021-07-24 |
73.3879 KRW |
43,821,031.2004 |
72.1000 KRW |
71.2000 KRW |
76.2000 KRW |
74.5000 KRW |
| 2021-07-23 |
71.2969 KRW |
36,841,714.9291 |
71.8000 KRW |
69.5000 KRW |
72.7000 KRW |
71.9000 KRW |
| 2021-07-22 |
70.4167 KRW |
39,142,062.2936 |
69.9000 KRW |
68.8000 KRW |
72.0000 KRW |
71.5000 KRW |
| 2021-07-21 |
68.2860 KRW |
49,834,877.3190 |
65.5000 KRW |
63.1000 KRW |
72.0000 KRW |
70.0000 KRW |
| 2021-07-20 |
66.3612 KRW |
93,883,223.3604 |
69.7000 KRW |
62.1000 KRW |
70.7000 KRW |
65.4000 KRW |
| 2021-07-19 |
74.5562 KRW |
112,709,742.5673 |
74.0000 KRW |
69.5000 KRW |
77.3000 KRW |
69.6000 KRW |
| 2021-07-18 |
73.9553 KRW |
21,870,929.3253 |
73.1000 KRW |
72.2000 KRW |
75.3000 KRW |
73.5000 KRW |
| 2021-07-17 |
72.8844 KRW |
25,814,554.2582 |
73.6000 KRW |
71.9000 KRW |
74.6000 KRW |
72.9000 KRW |
| 2021-07-16 |
76.8368 KRW |
48,696,993.9297 |
80.6000 KRW |
73.5000 KRW |
80.6000 KRW |
74.0000 KRW |
| 2021-07-15 |
82.4826 KRW |
114,908,331.4874 |
86.9000 KRW |
80.0000 KRW |
86.9000 KRW |
80.5000 KRW |
| 2021-07-14 |
85.7214 KRW |
703,587,013.0341 |
81.0000 KRW |
80.5000 KRW |
91.2000 KRW |
86.2000 KRW |
| 2021-07-13 |
81.3494 KRW |
32,654,916.8023 |
83.1000 KRW |
79.5000 KRW |
83.5000 KRW |
80.4000 KRW |
| 2021-07-12 |
83.4217 KRW |
39,450,644.3032 |
84.6000 KRW |
81.1000 KRW |
85.0000 KRW |
82.6000 KRW |
| 2021-07-11 |
83.4506 KRW |
24,938,307.0033 |
83.8000 KRW |
81.0000 KRW |
85.0000 KRW |
84.3000 KRW |
| 2021-07-10 |
83.7961 KRW |
22,776,574.5086 |
84.8000 KRW |
81.7000 KRW |
85.6000 KRW |
84.0000 KRW |
| 2021-07-09 |
82.0239 KRW |
39,862,659.1025 |
85.2000 KRW |
78.9000 KRW |
85.2000 KRW |
84.8000 KRW |
| 2021-07-08 |
86.5686 KRW |
104,535,890.6199 |
92.1000 KRW |
82.0000 KRW |
92.5000 KRW |
84.5000 KRW |
| 2021-07-07 |
91.3027 KRW |
224,331,051.5370 |
87.1000 KRW |
85.0000 KRW |
97.6000 KRW |
90.6000 KRW |
| 2021-07-06 |
86.5879 KRW |
70,185,097.6883 |
86.7000 KRW |
85.0000 KRW |
88.1000 KRW |
86.4000 KRW |
| 2021-07-05 |
85.8481 KRW |
81,417,679.5537 |
88.7000 KRW |
82.4000 KRW |
88.8000 KRW |
86.7000 KRW |
| 2021-07-04 |
87.2009 KRW |
55,504,091.7621 |
87.3000 KRW |
84.3000 KRW |
89.5000 KRW |
88.8000 KRW |
| 2021-07-03 |
86.2173 KRW |
41,522,685.7961 |
86.7000 KRW |
83.8000 KRW |
88.1000 KRW |
86.5000 KRW |
| 2021-07-02 |
85.2944 KRW |
57,196,595.9517 |
88.1000 KRW |
82.2000 KRW |
89.4000 KRW |
86.4000 KRW |
| 2021-07-01 |
88.1731 KRW |
65,901,135.3771 |
92.4000 KRW |
84.9000 KRW |
92.5000 KRW |
87.6000 KRW |
| 2021-06-30 |
91.4275 KRW |
116,252,649.6852 |
91.8000 KRW |
86.2000 KRW |
99.8000 KRW |
92.5000 KRW |
| 2021-06-29 |
89.9570 KRW |
226,920,313.7907 |
85.0000 KRW |
83.5000 KRW |
95.5000 KRW |
89.7000 KRW |
| 2021-06-28 |
82.2015 KRW |
72,168,771.6473 |
81.9000 KRW |
78.9000 KRW |
85.0000 KRW |
84.1000 KRW |
| 2021-06-27 |
79.2318 KRW |
24,629,165.1049 |
80.1000 KRW |
77.2000 KRW |
81.0000 KRW |
81.0000 KRW |
| 2021-06-26 |
78.9173 KRW |
38,657,066.3086 |
79.8000 KRW |
75.2000 KRW |
82.0000 KRW |
80.1000 KRW |
| 2021-06-25 |
84.8542 KRW |
116,227,974.8702 |
90.1000 KRW |
77.9000 KRW |
90.1000 KRW |
79.8000 KRW |
| 2021-06-24 |
90.5563 KRW |
374,707,204.4052 |
88.4000 KRW |
85.9000 KRW |
100.0000 KRW |
87.1000 KRW |
| 2021-06-23 |
85.7926 KRW |
1,182,784,517.1167 |
63.7000 KRW |
61.3000 KRW |
97.4000 KRW |
88.8000 KRW |