Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-22 |
65.5079 KRW |
72,505,085.9768 |
67.5000 KRW |
55.5000 KRW |
73.5000 KRW |
63.8000 KRW |
| 2021-06-21 |
75.9635 KRW |
48,510,261.0168 |
85.9000 KRW |
66.0000 KRW |
86.4000 KRW |
68.8000 KRW |
| 2021-06-20 |
82.9024 KRW |
33,236,236.8165 |
85.1000 KRW |
79.2000 KRW |
85.9000 KRW |
85.0000 KRW |
| 2021-06-19 |
86.4928 KRW |
16,690,682.6057 |
87.4000 KRW |
84.5000 KRW |
88.0000 KRW |
85.2000 KRW |
| 2021-06-18 |
90.2166 KRW |
31,733,568.0392 |
95.1000 KRW |
85.0000 KRW |
95.1000 KRW |
86.7000 KRW |
| 2021-06-17 |
94.4759 KRW |
24,190,887.5221 |
94.2000 KRW |
93.2000 KRW |
96.1000 KRW |
93.8000 KRW |
| 2021-06-16 |
96.8426 KRW |
69,859,284.2405 |
99.3000 KRW |
92.8000 KRW |
101.0000 KRW |
93.6000 KRW |
| 2021-06-15 |
99.8476 KRW |
33,865,413.1997 |
100.0000 KRW |
97.9000 KRW |
103.0000 KRW |
99.1000 KRW |
| 2021-06-14 |
100.0308 KRW |
38,139,613.8830 |
101.0000 KRW |
97.5000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2021-06-13 |
95.9102 KRW |
48,604,959.7925 |
97.9000 KRW |
91.8000 KRW |
101.0000 KRW |
99.7000 KRW |
| 2021-06-12 |
95.5730 KRW |
183,208,715.4449 |
96.1000 KRW |
86.9000 KRW |
102.0000 KRW |
96.6000 KRW |
| 2021-06-11 |
102.1597 KRW |
108,944,585.7772 |
105.0000 KRW |
94.2000 KRW |
107.0000 KRW |
95.2000 KRW |
| 2021-06-10 |
108.0562 KRW |
56,719,240.6357 |
110.0000 KRW |
104.0000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2021-06-09 |
104.7659 KRW |
49,493,640.5347 |
104.0000 KRW |
99.2000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2021-06-08 |
103.5598 KRW |
89,369,557.7075 |
110.0000 KRW |
98.8000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2021-06-07 |
117.5023 KRW |
55,854,402.5096 |
121.0000 KRW |
109.0000 KRW |
123.0000 KRW |
110.0000 KRW |
| 2021-06-06 |
119.2903 KRW |
37,199,844.4348 |
119.0000 KRW |
117.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2021-06-05 |
119.2975 KRW |
29,293,243.3634 |
119.0000 KRW |
116.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2021-06-04 |
121.5363 KRW |
47,890,885.2903 |
130.0000 KRW |
116.0000 KRW |
130.0000 KRW |
118.0000 KRW |
| 2021-06-03 |
128.8307 KRW |
53,158,781.1347 |
126.0000 KRW |
123.0000 KRW |
133.0000 KRW |
129.0000 KRW |