Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
95.1851 KRW |
28,775,230.8068 |
95.2000 KRW |
93.6000 KRW |
96.7000 KRW |
95.4000 KRW |
| 2022-04-15 |
95.0424 KRW |
42,281,713.0839 |
96.1000 KRW |
93.1000 KRW |
96.8000 KRW |
95.2000 KRW |
| 2022-04-14 |
97.1671 KRW |
99,247,248.9098 |
98.8000 KRW |
93.6000 KRW |
99.9000 KRW |
96.0000 KRW |
| 2022-04-13 |
97.7635 KRW |
190,057,903.2278 |
98.3000 KRW |
94.9000 KRW |
101.0000 KRW |
98.4000 KRW |
| 2022-04-12 |
97.2214 KRW |
913,788,289.6199 |
86.6000 KRW |
85.6000 KRW |
102.0000 KRW |
97.9000 KRW |
| 2022-04-11 |
90.6243 KRW |
73,087,704.6098 |
95.3000 KRW |
85.1000 KRW |
96.1000 KRW |
87.6000 KRW |
| 2022-04-10 |
97.2264 KRW |
25,780,319.5807 |
98.6000 KRW |
95.1000 KRW |
99.0000 KRW |
96.0000 KRW |
| 2022-04-09 |
96.9706 KRW |
39,180,385.9584 |
96.5000 KRW |
95.0000 KRW |
98.8000 KRW |
98.3000 KRW |
| 2022-04-08 |
99.3976 KRW |
91,266,999.1908 |
100.0000 KRW |
95.1000 KRW |
102.0000 KRW |
96.2000 KRW |
| 2022-04-07 |
98.6146 KRW |
145,403,666.3446 |
95.8000 KRW |
93.7000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2022-04-06 |
104.3425 KRW |
239,472,633.3283 |
113.0000 KRW |
95.6000 KRW |
116.0000 KRW |
95.8000 KRW |
| 2022-04-05 |
113.4335 KRW |
174,080,404.6301 |
112.0000 KRW |
109.0000 KRW |
120.0000 KRW |
112.0000 KRW |
| 2022-04-04 |
113.4521 KRW |
144,374,303.3754 |
120.0000 KRW |
107.0000 KRW |
120.0000 KRW |
112.0000 KRW |
| 2022-04-03 |
119.2535 KRW |
130,987,901.6624 |
119.0000 KRW |
115.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2022-04-02 |
119.1103 KRW |
195,117,665.8424 |
116.0000 KRW |
115.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2022-04-01 |
113.3636 KRW |
151,638,578.4189 |
115.0000 KRW |
109.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2022-03-31 |
113.1402 KRW |
305,993,162.2314 |
111.0000 KRW |
107.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2022-03-30 |
109.2807 KRW |
396,915,228.1864 |
106.0000 KRW |
102.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2022-03-29 |
105.8971 KRW |
203,343,077.6746 |
104.0000 KRW |
101.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2022-03-28 |
105.6239 KRW |
135,751,436.8209 |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2022-03-27 |
102.9956 KRW |
260,198,004.8413 |
104.0000 KRW |
99.4000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2022-03-26 |
100.0863 KRW |
263,850,164.9326 |
97.1000 KRW |
94.4000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2022-03-25 |
98.7310 KRW |
336,325,859.4709 |
96.2000 KRW |
94.0000 KRW |
102.0000 KRW |
96.8000 KRW |
| 2022-03-24 |
94.7134 KRW |
233,405,878.2956 |
92.7000 KRW |
92.6000 KRW |
97.2000 KRW |
96.2000 KRW |
| 2022-03-23 |
91.9991 KRW |
63,532,701.4854 |
92.4000 KRW |
91.0000 KRW |
93.1000 KRW |
92.6000 KRW |
| 2022-03-22 |
92.1170 KRW |
74,026,896.5028 |
90.9000 KRW |
90.4000 KRW |
93.8000 KRW |
92.6000 KRW |
| 2022-03-21 |
90.5766 KRW |
66,747,331.8967 |
92.3000 KRW |
88.7000 KRW |
92.3000 KRW |
91.1000 KRW |
| 2022-03-20 |
92.7223 KRW |
325,647,746.2985 |
90.3000 KRW |
89.8000 KRW |
95.4000 KRW |
92.8000 KRW |
| 2022-03-19 |
89.8971 KRW |
114,060,244.9647 |
89.1000 KRW |
88.2000 KRW |
92.8000 KRW |
90.8000 KRW |
| 2022-03-18 |
87.4168 KRW |
67,858,416.1869 |
88.5000 KRW |
86.1000 KRW |
89.0000 KRW |
88.9000 KRW |
| 2022-03-17 |
88.7373 KRW |
63,762,448.5893 |
89.6000 KRW |
87.3000 KRW |
90.2000 KRW |
88.7000 KRW |
| 2022-03-16 |
88.0880 KRW |
143,348,538.8094 |
89.1000 KRW |
85.5000 KRW |
90.2000 KRW |
89.6000 KRW |
| 2022-03-15 |
88.9688 KRW |
370,753,011.9040 |
86.6000 KRW |
83.6000 KRW |
93.0000 KRW |
89.0000 KRW |
| 2022-03-14 |
84.5933 KRW |
39,277,500.0379 |
84.7000 KRW |
82.8000 KRW |
86.9000 KRW |
86.6000 KRW |
| 2022-03-13 |
87.4087 KRW |
43,259,134.7573 |
89.1000 KRW |
84.8000 KRW |
89.7000 KRW |
84.9000 KRW |
| 2022-03-12 |
89.5567 KRW |
61,938,743.6737 |
88.6000 KRW |
88.3000 KRW |
90.9000 KRW |
89.5000 KRW |
| 2022-03-11 |
91.9687 KRW |
213,472,708.7499 |
95.6000 KRW |
88.9000 KRW |
95.7000 KRW |
89.1000 KRW |
| 2022-03-10 |
91.5698 KRW |
357,718,155.2659 |
94.4000 KRW |
87.3000 KRW |
97.5000 KRW |
93.4000 KRW |
| 2022-03-09 |
94.3948 KRW |
340,306,876.1765 |
96.6000 KRW |
92.0000 KRW |
97.7000 KRW |
94.1000 KRW |
| 2022-03-08 |
90.3270 KRW |
775,384,429.3189 |
84.9000 KRW |
84.9000 KRW |
95.7000 KRW |
93.9000 KRW |
| 2022-03-07 |
86.3724 KRW |
477,676,708.3886 |
82.7000 KRW |
78.4000 KRW |
91.9000 KRW |
85.4000 KRW |
| 2022-03-06 |
86.5676 KRW |
797,978,447.4179 |
81.8000 KRW |
81.8000 KRW |
93.0000 KRW |
83.1000 KRW |
| 2022-03-05 |
80.7395 KRW |
30,031,460.5941 |
80.0000 KRW |
77.7000 KRW |
83.3000 KRW |
82.4000 KRW |
| 2022-03-04 |
84.1645 KRW |
95,668,351.2178 |
85.3000 KRW |
79.3000 KRW |
87.1000 KRW |
79.9000 KRW |
| 2022-03-03 |
87.4789 KRW |
61,582,141.3183 |
88.5000 KRW |
84.3000 KRW |
90.3000 KRW |
85.9000 KRW |
| 2022-03-02 |
89.8981 KRW |
87,347,621.9928 |
92.7000 KRW |
87.0000 KRW |
92.7000 KRW |
88.5000 KRW |
| 2022-03-01 |
92.1298 KRW |
584,495,391.1069 |
86.8000 KRW |
86.7000 KRW |
96.7000 KRW |
92.3000 KRW |
| 2022-02-28 |
82.6772 KRW |
149,470,630.9212 |
77.9000 KRW |
76.0000 KRW |
90.1000 KRW |
86.9000 KRW |
| 2022-02-27 |
79.5355 KRW |
95,221,966.5163 |
81.1000 KRW |
76.0000 KRW |
82.9000 KRW |
77.9000 KRW |
| 2022-02-26 |
80.9538 KRW |
105,993,254.7897 |
79.1000 KRW |
79.0000 KRW |
83.5000 KRW |
80.9000 KRW |