Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
75.9563 KRW |
1,256,688,729.1953 |
76.7000 KRW |
68.1000 KRW |
87.5000 KRW |
79.0000 KRW |
| 2021-03-13 |
88.4443 KRW |
4,385,171,931.3863 |
72.2000 KRW |
72.0000 KRW |
104.0000 KRW |
78.5000 KRW |
| 2021-03-12 |
67.0429 KRW |
4,599,724,833.3258 |
51.3000 KRW |
51.1000 KRW |
83.8000 KRW |
72.6000 KRW |
| 2021-03-11 |
49.5195 KRW |
1,000,380,017.3443 |
47.9000 KRW |
46.5000 KRW |
53.4000 KRW |
51.1000 KRW |
| 2021-03-10 |
46.1020 KRW |
1,119,260,534.4811 |
46.8000 KRW |
41.0000 KRW |
53.0000 KRW |
47.7000 KRW |
| 2021-03-09 |
45.3084 KRW |
1,161,265,688.1708 |
44.5000 KRW |
43.5000 KRW |
47.8000 KRW |
46.5000 KRW |
| 2021-03-08 |
42.5187 KRW |
1,581,640,587.5177 |
40.3000 KRW |
38.3000 KRW |
45.8000 KRW |
44.7000 KRW |
| 2021-03-07 |
39.7295 KRW |
923,440,135.7100 |
38.1000 KRW |
36.4000 KRW |
42.8000 KRW |
40.4000 KRW |
| 2021-03-06 |
37.7443 KRW |
520,445,932.5077 |
39.2000 KRW |
35.3000 KRW |
40.1000 KRW |
38.1000 KRW |
| 2021-03-05 |
39.1216 KRW |
761,638,909.3231 |
41.6000 KRW |
37.8000 KRW |
41.6000 KRW |
38.8000 KRW |
| 2021-03-04 |
39.5781 KRW |
1,450,271,845.4690 |
37.2000 KRW |
35.9000 KRW |
42.9000 KRW |
41.9000 KRW |
| 2021-03-03 |
35.3988 KRW |
870,019,762.7279 |
33.9000 KRW |
32.7000 KRW |
37.7000 KRW |
37.3000 KRW |
| 2021-03-02 |
33.0877 KRW |
476,460,125.0399 |
34.2000 KRW |
31.7000 KRW |
35.2000 KRW |
33.8000 KRW |
| 2021-03-01 |
31.7526 KRW |
534,984,737.8009 |
30.1000 KRW |
29.3000 KRW |
34.2000 KRW |
33.9000 KRW |
| 2021-02-28 |
33.2033 KRW |
1,245,736,866.4958 |
32.6000 KRW |
27.5000 KRW |
41.4000 KRW |
29.6000 KRW |
| 2021-02-27 |
31.7215 KRW |
551,151,083.2842 |
30.8000 KRW |
29.6000 KRW |
34.4000 KRW |
32.2000 KRW |
| 2021-02-26 |
29.7686 KRW |
548,397,761.9712 |
30.5000 KRW |
27.2000 KRW |
32.1000 KRW |
30.2000 KRW |
| 2021-02-25 |
33.8958 KRW |
974,537,697.7920 |
32.2000 KRW |
29.8000 KRW |
36.7000 KRW |
30.1000 KRW |
| 2021-02-24 |
29.0055 KRW |
987,697,295.9154 |
27.5000 KRW |
25.0000 KRW |
33.9000 KRW |
31.7000 KRW |
| 2021-02-23 |
27.6116 KRW |
1,230,519,024.9386 |
36.2000 KRW |
20.5000 KRW |
36.4000 KRW |
27.5000 KRW |
| 2021-02-22 |
41.6726 KRW |
7,324,060,686.8454 |
32.3000 KRW |
32.3000 KRW |
72.7000 KRW |
36.2000 KRW |
| 2021-02-21 |
31.6371 KRW |
240,109,599.3973 |
31.4000 KRW |
29.8000 KRW |
32.7000 KRW |
32.2000 KRW |
| 2021-02-20 |
33.3784 KRW |
394,190,056.2914 |
33.0000 KRW |
30.1000 KRW |
35.4000 KRW |
31.6000 KRW |
| 2021-02-19 |
32.3924 KRW |
612,576,841.3363 |
31.3000 KRW |
30.0000 KRW |
38.0000 KRW |
33.0000 KRW |
| 2021-02-18 |
30.7169 KRW |
402,541,608.4542 |
28.6000 KRW |
28.5000 KRW |
32.3000 KRW |
31.3000 KRW |
| 2021-02-17 |
28.2519 KRW |
299,966,097.4736 |
29.1000 KRW |
26.2000 KRW |
29.9000 KRW |
28.6000 KRW |
| 2021-02-16 |
29.5759 KRW |
205,764,572.2467 |
29.0000 KRW |
27.8000 KRW |
31.4000 KRW |
29.0000 KRW |
| 2021-02-15 |
30.0285 KRW |
801,166,433.6390 |
29.2000 KRW |
24.9000 KRW |
33.0000 KRW |
29.0000 KRW |
| 2021-02-14 |
27.3040 KRW |
559,310,787.5445 |
26.5000 KRW |
23.0000 KRW |
30.8000 KRW |
29.4000 KRW |
| 2021-02-13 |
26.8286 KRW |
729,319,423.4276 |
24.1000 KRW |
24.0000 KRW |
29.7000 KRW |
26.7000 KRW |
| 2021-02-12 |
23.3573 KRW |
273,031,598.4698 |
23.1000 KRW |
21.1000 KRW |
25.0000 KRW |
24.1000 KRW |
| 2021-02-11 |
21.2561 KRW |
380,092,433.3941 |
20.1000 KRW |
19.1000 KRW |
23.9000 KRW |
23.1000 KRW |
| 2021-02-10 |
20.2839 KRW |
397,389,547.5460 |
20.9000 KRW |
17.0000 KRW |
21.5000 KRW |
20.1000 KRW |
| 2021-02-09 |
20.5355 KRW |
348,160,522.7450 |
19.1000 KRW |
19.0000 KRW |
22.7000 KRW |
21.0000 KRW |
| 2021-02-08 |
19.2645 KRW |
400,184,508.9023 |
18.7000 KRW |
17.9000 KRW |
21.0000 KRW |
19.1000 KRW |
| 2021-02-07 |
17.9077 KRW |
568,248,875.1543 |
17.1000 KRW |
15.8000 KRW |
19.5000 KRW |
18.6000 KRW |
| 2021-02-06 |
17.1844 KRW |
333,228,685.6068 |
18.3000 KRW |
16.4000 KRW |
18.3000 KRW |
16.8000 KRW |
| 2021-02-05 |
18.3605 KRW |
982,487,961.7576 |
18.2000 KRW |
17.4000 KRW |
19.8000 KRW |
18.5000 KRW |
| 2021-02-04 |
19.3413 KRW |
2,232,446,073.5673 |
15.0000 KRW |
14.5000 KRW |
24.4000 KRW |
18.2000 KRW |
| 2021-02-03 |
14.8718 KRW |
453,552,159.2926 |
13.8000 KRW |
13.3000 KRW |
16.4000 KRW |
15.1000 KRW |
| 2021-02-02 |
13.5394 KRW |
227,617,199.8036 |
12.9000 KRW |
12.8000 KRW |
14.4000 KRW |
13.7000 KRW |
| 2021-02-01 |
12.6320 KRW |
222,704,068.3708 |
12.8000 KRW |
12.2000 KRW |
13.2000 KRW |
12.9000 KRW |
| 2021-01-31 |
13.3237 KRW |
345,856,795.9549 |
13.0000 KRW |
12.5000 KRW |
14.2000 KRW |
13.1000 KRW |
| 2021-01-30 |
13.6220 KRW |
338,463,270.1009 |
13.8000 KRW |
12.8000 KRW |
14.7000 KRW |
13.2000 KRW |
| 2021-01-29 |
14.7020 KRW |
1,775,343,536.6181 |
13.2000 KRW |
13.1000 KRW |
16.8000 KRW |
13.7000 KRW |
| 2021-01-28 |
12.8027 KRW |
711,460,000.4385 |
11.2000 KRW |
11.0000 KRW |
15.1000 KRW |
13.4000 KRW |
| 2021-01-27 |
11.1660 KRW |
195,516,254.9174 |
11.6000 KRW |
10.5000 KRW |
11.7000 KRW |
11.3000 KRW |
| 2021-01-26 |
11.5854 KRW |
228,376,663.0765 |
12.1000 KRW |
11.1000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2021-01-25 |
12.4001 KRW |
432,352,229.1957 |
12.5000 KRW |
11.8000 KRW |
12.9000 KRW |
12.2000 KRW |
| 2021-01-24 |
11.7495 KRW |
397,777,017.1220 |
11.6000 KRW |
11.2000 KRW |
12.7000 KRW |
12.0000 KRW |