Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-01-23 |
11.4770 KRW |
489,545,612.2189 |
12.0000 KRW |
10.8000 KRW |
12.1000 KRW |
11.5000 KRW |
2021-01-22 |
11.2057 KRW |
1,094,273,904.8977 |
11.8000 KRW |
9.9700 KRW |
12.6000 KRW |
12.1000 KRW |
2021-01-21 |
13.4491 KRW |
3,491,455,347.1867 |
15.0000 KRW |
11.5000 KRW |
15.7000 KRW |
12.0000 KRW |
2021-01-20 |
10.0710 KRW |
243,089,126.0539 |
10.4000 KRW |
9.8000 KRW |
10.5000 KRW |
10.2000 KRW |
2021-01-19 |
10.4658 KRW |
228,962,886.1695 |
10.6000 KRW |
10.2000 KRW |
10.7000 KRW |
10.4000 KRW |
2021-01-18 |
10.9015 KRW |
659,066,150.6083 |
10.6000 KRW |
10.4000 KRW |
11.4000 KRW |
10.6000 KRW |
2021-01-17 |
10.2857 KRW |
427,923,231.9979 |
10.0000 KRW |
9.5000 KRW |
11.4000 KRW |
11.3000 KRW |
2021-01-16 |
10.0400 KRW |
334,114,148.3828 |
9.8800 KRW |
9.6800 KRW |
10.4000 KRW |
10.1000 KRW |
2021-01-15 |
9.5044 KRW |
229,274,389.4717 |
9.6100 KRW |
9.1200 KRW |
9.9500 KRW |
9.3100 KRW |
2021-01-14 |
9.4995 KRW |
236,099,536.5075 |
9.5600 KRW |
9.2000 KRW |
9.6900 KRW |
9.5900 KRW |
2021-01-13 |
9.1795 KRW |
122,035,102.6428 |
9.1800 KRW |
8.8800 KRW |
9.5100 KRW |
9.4200 KRW |
2021-01-12 |
9.2648 KRW |
222,956,463.3259 |
9.3200 KRW |
8.8000 KRW |
9.7600 KRW |
9.1500 KRW |
2021-01-11 |
9.3376 KRW |
361,226,988.8163 |
10.4000 KRW |
8.3400 KRW |
10.5000 KRW |
9.3100 KRW |
2021-01-10 |
10.4874 KRW |
579,964,590.9234 |
10.9000 KRW |
9.6500 KRW |
11.3000 KRW |
10.4000 KRW |
2021-01-09 |
10.9026 KRW |
757,120,681.6531 |
10.4000 KRW |
10.2000 KRW |
11.6000 KRW |
10.9000 KRW |
2021-01-08 |
10.0890 KRW |
390,297,947.3037 |
10.5000 KRW |
9.5400 KRW |
10.5000 KRW |
10.3000 KRW |
2021-01-07 |
10.0701 KRW |
505,959,212.9788 |
10.2000 KRW |
9.6000 KRW |
10.7000 KRW |
10.6000 KRW |
2021-01-06 |
9.7785 KRW |
556,163,537.7525 |
9.5500 KRW |
9.4700 KRW |
10.3000 KRW |
10.3000 KRW |
2021-01-05 |
9.4517 KRW |
282,448,566.9049 |
9.5600 KRW |
9.1000 KRW |
9.7000 KRW |
9.5500 KRW |
2021-01-04 |
9.7476 KRW |
433,803,425.8000 |
9.8100 KRW |
8.9800 KRW |
10.4000 KRW |
9.5700 KRW |
2021-01-03 |
9.4991 KRW |
420,774,437.4550 |
9.4900 KRW |
9.2100 KRW |
9.8100 KRW |
9.8100 KRW |
2021-01-02 |
9.5207 KRW |
235,262,920.4167 |
9.8100 KRW |
9.3300 KRW |
9.8100 KRW |
9.4700 KRW |
2021-01-01 |
9.6427 KRW |
476,123,428.1799 |
9.7900 KRW |
9.2500 KRW |
10.1000 KRW |
9.8200 KRW |
2020-12-31 |
9.0814 KRW |
233,030,343.7689 |
9.1700 KRW |
8.8900 KRW |
9.3900 KRW |
9.1900 KRW |
2020-12-30 |
9.2759 KRW |
163,533,358.7453 |
9.5000 KRW |
9.0500 KRW |
9.5200 KRW |
9.1200 KRW |
2020-12-29 |
9.5452 KRW |
245,571,707.1619 |
9.9400 KRW |
9.2300 KRW |
10.1000 KRW |
9.4800 KRW |
2020-12-28 |
9.8868 KRW |
276,043,687.8641 |
10.1000 KRW |
9.6600 KRW |
10.2000 KRW |
9.9100 KRW |
2020-12-27 |
9.8916 KRW |
1,034,246,973.0874 |
9.4100 KRW |
9.2000 KRW |
10.7000 KRW |
10.0000 KRW |
2020-12-26 |
9.3836 KRW |
470,168,710.3500 |
9.6700 KRW |
9.1800 KRW |
9.7500 KRW |
9.4000 KRW |
2020-12-25 |
9.8141 KRW |
542,706,570.2072 |
10.4000 KRW |
9.1800 KRW |
10.4000 KRW |
9.6100 KRW |
2020-12-24 |
9.4889 KRW |
841,878,469.2930 |
10.1000 KRW |
8.7300 KRW |
10.4000 KRW |
10.2000 KRW |
2020-12-23 |
10.7659 KRW |
762,422,910.8164 |
12.1000 KRW |
9.6800 KRW |
12.1000 KRW |
10.1000 KRW |
2020-12-22 |
12.1182 KRW |
1,162,635,997.3159 |
12.5000 KRW |
11.0000 KRW |
13.0000 KRW |
12.0000 KRW |
2020-12-21 |
12.1570 KRW |
1,470,258,266.8434 |
12.5000 KRW |
10.8000 KRW |
13.4000 KRW |
12.4000 KRW |
2020-12-20 |
12.2007 KRW |
1,234,173,694.4039 |
12.3000 KRW |
11.7000 KRW |
12.7000 KRW |
12.6000 KRW |
2020-12-19 |
12.2286 KRW |
1,873,324,861.4734 |
12.1000 KRW |
11.7000 KRW |
13.3000 KRW |
12.1000 KRW |
2020-12-18 |
12.1655 KRW |
5,651,205,776.0866 |
10.0000 KRW |
9.8900 KRW |
14.0000 KRW |
12.0000 KRW |
2020-12-17 |
10.1907 KRW |
471,178,383.4933 |
10.6000 KRW |
9.8300 KRW |
10.7000 KRW |
10.1000 KRW |
2020-12-16 |
10.5841 KRW |
1,005,301,357.3987 |
11.3000 KRW |
10.0000 KRW |
11.7000 KRW |
10.6000 KRW |
2020-12-15 |
10.8677 KRW |
1,836,607,338.7545 |
9.4300 KRW |
9.3300 KRW |
11.6000 KRW |
11.3000 KRW |
2020-12-14 |
9.3721 KRW |
147,041,672.5691 |
9.5100 KRW |
9.1500 KRW |
9.6100 KRW |
9.4300 KRW |
2020-12-13 |
9.5239 KRW |
537,347,269.1306 |
9.2500 KRW |
9.2100 KRW |
9.7600 KRW |
9.4900 KRW |
2020-12-12 |
9.2095 KRW |
178,892,635.7177 |
8.6100 KRW |
8.6100 KRW |
9.6800 KRW |
9.2200 KRW |
2020-12-11 |
8.8159 KRW |
86,931,502.0369 |
9.1200 KRW |
8.5700 KRW |
9.1500 KRW |
8.6200 KRW |
2020-12-10 |
9.0923 KRW |
77,051,027.3943 |
9.3500 KRW |
8.8800 KRW |
9.3700 KRW |
9.1100 KRW |
2020-12-09 |
9.0245 KRW |
162,966,671.4149 |
9.1300 KRW |
8.4700 KRW |
9.3900 KRW |
9.3200 KRW |
2020-12-08 |
9.6234 KRW |
151,129,082.1871 |
10.1000 KRW |
9.1400 KRW |
10.1000 KRW |
9.1500 KRW |
2020-12-07 |
9.9988 KRW |
219,318,455.4582 |
9.8000 KRW |
9.7800 KRW |
10.2000 KRW |
9.9900 KRW |
2020-12-06 |
9.8612 KRW |
77,060,982.5459 |
10.0000 KRW |
9.7000 KRW |
10.1000 KRW |
9.7800 KRW |
2020-12-05 |
9.9890 KRW |
97,009,624.0884 |
9.8900 KRW |
9.6700 KRW |
10.3000 KRW |
9.9900 KRW |