Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-06 |
123.0880 KRW |
86,324,185.4989 |
125.0000 KRW |
119.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2022-01-05 |
134.7889 KRW |
169,586,888.7125 |
134.0000 KRW |
121.0000 KRW |
143.0000 KRW |
127.0000 KRW |
| 2022-01-04 |
136.8186 KRW |
104,019,628.5160 |
135.0000 KRW |
131.0000 KRW |
141.0000 KRW |
135.0000 KRW |
| 2022-01-03 |
138.0294 KRW |
112,059,285.6568 |
139.0000 KRW |
131.0000 KRW |
145.0000 KRW |
136.0000 KRW |
| 2022-01-02 |
133.0763 KRW |
170,621,749.3454 |
125.0000 KRW |
124.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2022-01-01 |
124.8932 KRW |
52,720,264.8131 |
123.0000 KRW |
123.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2021-12-31 |
123.3077 KRW |
48,277,905.4043 |
123.0000 KRW |
120.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2021-12-30 |
122.6031 KRW |
52,161,043.3801 |
122.0000 KRW |
119.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2021-12-29 |
123.6129 KRW |
95,914,880.9849 |
126.0000 KRW |
119.0000 KRW |
129.0000 KRW |
120.0000 KRW |
| 2021-12-28 |
132.2663 KRW |
122,325,865.3374 |
140.0000 KRW |
125.0000 KRW |
140.0000 KRW |
127.0000 KRW |
| 2021-12-27 |
140.7045 KRW |
106,966,871.2407 |
137.0000 KRW |
136.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2021-12-26 |
134.9682 KRW |
77,158,915.0345 |
136.0000 KRW |
131.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2021-12-25 |
135.6913 KRW |
48,979,390.7601 |
134.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2021-12-24 |
139.5374 KRW |
85,782,293.3203 |
139.0000 KRW |
133.0000 KRW |
144.0000 KRW |
134.0000 KRW |
| 2021-12-23 |
135.6874 KRW |
127,799,757.6027 |
131.0000 KRW |
129.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2021-12-22 |
130.0761 KRW |
85,541,587.4984 |
128.0000 KRW |
127.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2021-12-21 |
125.6646 KRW |
76,821,423.5751 |
122.0000 KRW |
121.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2021-12-20 |
121.8751 KRW |
88,633,073.0329 |
125.0000 KRW |
117.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2021-12-19 |
127.0115 KRW |
68,426,104.7353 |
128.0000 KRW |
125.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2021-12-18 |
128.0157 KRW |
57,905,791.3041 |
127.0000 KRW |
125.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2021-12-17 |
127.8023 KRW |
177,332,162.0217 |
125.0000 KRW |
123.0000 KRW |
134.0000 KRW |
128.0000 KRW |
| 2021-12-16 |
129.2775 KRW |
108,041,561.5494 |
126.0000 KRW |
125.0000 KRW |
135.0000 KRW |
125.0000 KRW |
| 2021-12-15 |
122.6646 KRW |
79,091,208.1245 |
123.0000 KRW |
115.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2021-12-14 |
120.6001 KRW |
102,659,982.7925 |
121.0000 KRW |
117.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2021-12-13 |
127.2719 KRW |
81,232,955.2531 |
135.0000 KRW |
120.0000 KRW |
137.0000 KRW |
121.0000 KRW |
| 2021-12-12 |
131.7489 KRW |
35,255,773.6291 |
133.0000 KRW |
129.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2021-12-11 |
130.6108 KRW |
44,107,396.3578 |
131.0000 KRW |
128.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2021-12-10 |
134.5144 KRW |
78,521,243.6147 |
134.0000 KRW |
130.0000 KRW |
140.0000 KRW |
132.0000 KRW |
| 2021-12-09 |
140.7618 KRW |
113,047,397.7023 |
144.0000 KRW |
133.0000 KRW |
147.0000 KRW |
136.0000 KRW |
| 2021-12-08 |
142.8007 KRW |
229,822,878.6747 |
141.0000 KRW |
131.0000 KRW |
152.0000 KRW |
145.0000 KRW |
| 2021-12-07 |
143.9294 KRW |
296,666,193.6659 |
137.0000 KRW |
136.0000 KRW |
149.0000 KRW |
137.0000 KRW |
| 2021-12-06 |
127.7460 KRW |
221,597,316.4637 |
135.0000 KRW |
120.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2021-12-05 |
141.2731 KRW |
256,205,934.0164 |
142.0000 KRW |
130.0000 KRW |
150.0000 KRW |
134.0000 KRW |
| 2021-12-04 |
139.2428 KRW |
634,513,594.3607 |
169.0000 KRW |
111.0000 KRW |
169.0000 KRW |
141.0000 KRW |
| 2021-12-03 |
174.3201 KRW |
173,234,992.4832 |
185.0000 KRW |
167.0000 KRW |
185.0000 KRW |
168.0000 KRW |
| 2021-12-02 |
177.8527 KRW |
153,441,413.2143 |
183.0000 KRW |
174.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2021-12-01 |
185.7909 KRW |
158,248,232.0059 |
184.0000 KRW |
179.0000 KRW |
190.0000 KRW |
183.0000 KRW |