Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |