Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-04 |
10.1886 KRW |
226,054,857.9856 |
10.6000 KRW |
9.7500 KRW |
10.8000 KRW |
9.9000 KRW |
| 2020-12-03 |
10.6322 KRW |
161,374,468.1015 |
10.9000 KRW |
10.4000 KRW |
11.0000 KRW |
10.5000 KRW |
| 2020-12-02 |
10.7823 KRW |
455,705,795.8702 |
10.5000 KRW |
10.3000 KRW |
11.7000 KRW |
10.9000 KRW |
| 2020-12-01 |
10.7420 KRW |
485,013,248.4427 |
10.5000 KRW |
10.0000 KRW |
11.7000 KRW |
10.5000 KRW |
| 2020-11-30 |
10.2493 KRW |
154,007,152.6888 |
10.4000 KRW |
9.9500 KRW |
10.6000 KRW |
10.5000 KRW |
| 2020-11-29 |
10.3940 KRW |
103,087,456.9572 |
10.5000 KRW |
10.1000 KRW |
10.6000 KRW |
10.4000 KRW |
| 2020-11-28 |
10.2631 KRW |
192,949,407.0101 |
9.9200 KRW |
9.6300 KRW |
10.7000 KRW |
10.5000 KRW |
| 2020-11-27 |
9.9165 KRW |
112,084,266.4786 |
10.0000 KRW |
9.4000 KRW |
10.4000 KRW |
9.8000 KRW |
| 2020-11-26 |
10.2304 KRW |
283,324,472.3075 |
11.5000 KRW |
9.0300 KRW |
11.9000 KRW |
9.8500 KRW |
| 2020-11-25 |
12.1664 KRW |
411,897,511.6537 |
11.1000 KRW |
10.7000 KRW |
13.7000 KRW |
11.0000 KRW |
| 2020-11-24 |
10.9585 KRW |
274,340,478.7486 |
10.4000 KRW |
10.3000 KRW |
12.0000 KRW |
11.2000 KRW |
| 2020-11-23 |
10.3547 KRW |
201,234,245.3098 |
10.2000 KRW |
9.9000 KRW |
10.7000 KRW |
10.5000 KRW |
| 2020-11-22 |
9.9997 KRW |
227,107,853.7626 |
10.4000 KRW |
9.3100 KRW |
10.6000 KRW |
10.2000 KRW |
| 2020-11-21 |
10.6546 KRW |
528,527,225.1030 |
10.8000 KRW |
9.9400 KRW |
11.9000 KRW |
10.4000 KRW |
| 2020-11-20 |
10.3766 KRW |
645,966,794.9364 |
9.3100 KRW |
9.0900 KRW |
11.2000 KRW |
10.8000 KRW |
| 2020-11-19 |
9.0026 KRW |
182,596,011.4908 |
9.0000 KRW |
8.5600 KRW |
9.4400 KRW |
9.3100 KRW |
| 2020-11-18 |
8.9298 KRW |
228,452,196.9825 |
9.2800 KRW |
8.6000 KRW |
9.4000 KRW |
8.9800 KRW |
| 2020-11-17 |
9.2540 KRW |
164,699,385.8810 |
9.2200 KRW |
9.0800 KRW |
9.4400 KRW |
9.2500 KRW |
| 2020-11-16 |
9.1622 KRW |
152,158,585.5297 |
9.1300 KRW |
9.0000 KRW |
9.3200 KRW |
9.1500 KRW |
| 2020-11-15 |
9.3709 KRW |
160,680,348.5325 |
9.5700 KRW |
8.9600 KRW |
9.6000 KRW |
9.1500 KRW |