Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
76.3368 KRW |
143,404,449.5804 |
74.0000 KRW |
72.2000 KRW |
80.3000 KRW |
79.1000 KRW |
| 2022-02-24 |
68.3562 KRW |
108,917,993.7742 |
73.6000 KRW |
63.4000 KRW |
74.8000 KRW |
73.2000 KRW |
| 2022-02-23 |
76.9344 KRW |
61,296,410.4605 |
76.2000 KRW |
73.2000 KRW |
79.9000 KRW |
73.5000 KRW |
| 2022-02-22 |
73.3759 KRW |
56,664,789.5632 |
73.5000 KRW |
70.7000 KRW |
76.1000 KRW |
75.0000 KRW |
| 2022-02-21 |
80.2692 KRW |
113,533,903.7153 |
82.7000 KRW |
75.0000 KRW |
85.5000 KRW |
75.5000 KRW |
| 2022-02-20 |
83.4606 KRW |
33,610,478.8423 |
87.2000 KRW |
81.6000 KRW |
87.2000 KRW |
83.4000 KRW |
| 2022-02-19 |
86.6837 KRW |
19,607,400.0998 |
88.0000 KRW |
83.7000 KRW |
89.0000 KRW |
86.7000 KRW |
| 2022-02-18 |
89.5903 KRW |
37,885,236.2510 |
90.1000 KRW |
86.8000 KRW |
92.2000 KRW |
87.9000 KRW |
| 2022-02-17 |
95.6066 KRW |
81,064,911.8435 |
98.7000 KRW |
88.7000 KRW |
101.0000 KRW |
90.4000 KRW |
| 2022-02-16 |
99.5288 KRW |
116,410,402.2099 |
98.4000 KRW |
96.5000 KRW |
102.0000 KRW |
99.3000 KRW |
| 2022-02-15 |
95.5560 KRW |
71,820,387.8160 |
91.2000 KRW |
90.6000 KRW |
98.3000 KRW |
98.2000 KRW |
| 2022-02-14 |
90.0038 KRW |
45,214,717.5753 |
92.4000 KRW |
88.0000 KRW |
92.6000 KRW |
91.2000 KRW |
| 2022-02-13 |
93.3656 KRW |
26,225,410.0503 |
93.5000 KRW |
92.0000 KRW |
94.7000 KRW |
92.5000 KRW |
| 2022-02-12 |
94.1582 KRW |
53,435,974.6407 |
94.9000 KRW |
91.7000 KRW |
96.9000 KRW |
92.9000 KRW |
| 2022-02-11 |
99.3072 KRW |
63,057,056.7265 |
101.0000 KRW |
93.3000 KRW |
103.0000 KRW |
95.0000 KRW |
| 2022-02-10 |
101.4440 KRW |
126,333,890.1892 |
104.0000 KRW |
96.7000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2022-02-09 |
102.1348 KRW |
109,279,262.9879 |
105.0000 KRW |
99.7000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2022-02-08 |
105.1738 KRW |
140,672,450.0449 |
109.0000 KRW |
100.0000 KRW |
111.0000 KRW |
105.0000 KRW |
| 2022-02-07 |
108.0072 KRW |
87,046,913.2832 |
107.0000 KRW |
104.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2022-02-06 |
105.3398 KRW |
88,138,456.5523 |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2022-02-05 |
104.1741 KRW |
131,239,501.5583 |
100.0000 KRW |
99.2000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2022-02-04 |
97.3937 KRW |
491,335,124.4811 |
93.2000 KRW |
93.0000 KRW |
102.0000 KRW |
99.4000 KRW |
| 2022-02-03 |
93.6037 KRW |
204,985,488.3124 |
91.3000 KRW |
89.8000 KRW |
101.0000 KRW |
92.1000 KRW |
| 2022-02-02 |
97.1948 KRW |
132,592,031.8827 |
97.0000 KRW |
90.9000 KRW |
101.0000 KRW |
91.3000 KRW |
| 2022-02-01 |
97.7729 KRW |
65,624,119.2411 |
97.8000 KRW |
95.2000 KRW |
101.0000 KRW |
96.6000 KRW |
| 2022-01-31 |
97.1350 KRW |
149,967,080.4983 |
99.3000 KRW |
94.0000 KRW |
101.0000 KRW |
97.9000 KRW |
| 2022-01-30 |
94.5757 KRW |
141,079,742.8427 |
90.0000 KRW |
88.2000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2022-01-29 |
89.4469 KRW |
92,367,218.6118 |
89.2000 KRW |
87.1000 KRW |
91.5000 KRW |
89.5000 KRW |
| 2022-01-28 |
87.8069 KRW |
93,078,556.6859 |
88.4000 KRW |
85.5000 KRW |
90.1000 KRW |
88.8000 KRW |
| 2022-01-27 |
89.2150 KRW |
351,548,480.7965 |
84.4000 KRW |
82.8000 KRW |
94.8000 KRW |
87.8000 KRW |
| 2022-01-26 |
85.1694 KRW |
353,555,282.8907 |
77.2000 KRW |
76.4000 KRW |
92.1000 KRW |
84.2000 KRW |
| 2022-01-25 |
75.9034 KRW |
36,456,653.4780 |
76.6000 KRW |
74.2000 KRW |
78.7000 KRW |
77.5000 KRW |
| 2022-01-24 |
74.9965 KRW |
85,121,175.9415 |
79.7000 KRW |
70.7000 KRW |
82.0000 KRW |
76.4000 KRW |
| 2022-01-23 |
78.9759 KRW |
57,197,608.9316 |
77.6000 KRW |
75.7000 KRW |
82.0000 KRW |
79.1000 KRW |
| 2022-01-22 |
79.5590 KRW |
83,863,498.7588 |
90.3000 KRW |
71.5000 KRW |
91.4000 KRW |
77.6000 KRW |
| 2022-01-21 |
94.5675 KRW |
79,150,518.6649 |
99.9000 KRW |
86.9000 KRW |
101.0000 KRW |
90.0000 KRW |
| 2022-01-20 |
103.0583 KRW |
55,809,270.0435 |
103.0000 KRW |
99.4000 KRW |
107.0000 KRW |
99.4000 KRW |
| 2022-01-19 |
105.2132 KRW |
60,014,517.3893 |
107.0000 KRW |
102.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2022-01-18 |
105.7936 KRW |
54,320,771.5901 |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2022-01-17 |
109.7177 KRW |
41,526,516.9068 |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2022-01-16 |
112.9646 KRW |
31,179,440.3005 |
113.0000 KRW |
112.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2022-01-15 |
113.5763 KRW |
45,673,714.0724 |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2022-01-14 |
112.2393 KRW |
68,580,822.9953 |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-01-13 |
115.6608 KRW |
84,487,508.3322 |
119.0000 KRW |
111.0000 KRW |
119.0000 KRW |
112.0000 KRW |
| 2022-01-12 |
114.2812 KRW |
69,625,314.3597 |
112.0000 KRW |
110.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2022-01-11 |
107.1100 KRW |
87,067,463.8983 |
107.0000 KRW |
104.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2022-01-10 |
107.8887 KRW |
131,132,345.7207 |
114.0000 KRW |
101.0000 KRW |
116.0000 KRW |
107.0000 KRW |
| 2022-01-09 |
115.0571 KRW |
55,445,020.1678 |
114.0000 KRW |
112.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2022-01-08 |
116.1060 KRW |
58,483,058.9432 |
118.0000 KRW |
112.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2022-01-07 |
118.7593 KRW |
86,997,529.4400 |
125.0000 KRW |
115.0000 KRW |
126.0000 KRW |
118.0000 KRW |