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