Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
190.7440 KRW |
327,478,787.8321 |
199.0000 KRW |
182.0000 KRW |
205.0000 KRW |
187.0000 KRW |
| 2021-11-29 |
203.3424 KRW |
405,516,694.7467 |
205.0000 KRW |
195.0000 KRW |
214.0000 KRW |
200.0000 KRW |
| 2021-11-28 |
211.2340 KRW |
660,782,104.8114 |
221.0000 KRW |
192.0000 KRW |
235.0000 KRW |
201.0000 KRW |
| 2021-11-27 |
238.7397 KRW |
2,371,790,037.7300 |
226.0000 KRW |
209.0000 KRW |
280.0000 KRW |
219.0000 KRW |
| 2021-11-26 |
191.1584 KRW |
2,338,127,884.8520 |
155.0000 KRW |
153.0000 KRW |
244.0000 KRW |
236.0000 KRW |
| 2021-11-25 |
151.9942 KRW |
246,487,049.0341 |
151.0000 KRW |
147.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2021-11-24 |
152.1333 KRW |
173,344,944.5536 |
156.0000 KRW |
147.0000 KRW |
158.0000 KRW |
150.0000 KRW |
| 2021-11-23 |
156.9947 KRW |
134,330,625.5235 |
158.0000 KRW |
154.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2021-11-22 |
159.9712 KRW |
233,632,509.0409 |
160.0000 KRW |
155.0000 KRW |
167.0000 KRW |
159.0000 KRW |
| 2021-11-21 |
162.2431 KRW |
166,132,054.3028 |
163.0000 KRW |
157.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2021-11-20 |
162.1310 KRW |
241,808,875.7842 |
160.0000 KRW |
154.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2021-11-19 |
153.3691 KRW |
405,127,547.9421 |
152.0000 KRW |
142.0000 KRW |
163.0000 KRW |
159.0000 KRW |
| 2021-11-18 |
164.0031 KRW |
688,612,088.8806 |
161.0000 KRW |
149.0000 KRW |
177.0000 KRW |
152.0000 KRW |
| 2021-11-17 |
160.1752 KRW |
248,033,119.1805 |
155.0000 KRW |
154.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2021-11-16 |
155.6916 KRW |
202,596,893.5841 |
165.0000 KRW |
148.0000 KRW |
166.0000 KRW |
154.0000 KRW |
| 2021-11-15 |
173.4660 KRW |
549,986,435.8221 |
166.0000 KRW |
163.0000 KRW |
183.0000 KRW |
166.0000 KRW |
| 2021-11-14 |
165.8781 KRW |
286,297,966.8463 |
151.0000 KRW |
147.0000 KRW |
192.0000 KRW |
167.0000 KRW |
| 2021-11-13 |
155.3505 KRW |
196,991,880.9209 |
151.0000 KRW |
149.0000 KRW |
163.0000 KRW |
150.0000 KRW |
| 2021-11-12 |
150.8693 KRW |
179,188,152.8180 |
146.0000 KRW |
143.0000 KRW |
158.0000 KRW |
152.0000 KRW |
| 2021-11-11 |
145.3959 KRW |
62,900,866.2253 |
144.0000 KRW |
141.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2021-11-10 |
147.9872 KRW |
107,074,536.2478 |
154.0000 KRW |
135.0000 KRW |
155.0000 KRW |
143.0000 KRW |
| 2021-11-09 |
155.0773 KRW |
118,822,428.2190 |
155.0000 KRW |
149.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2021-11-08 |
152.3146 KRW |
74,762,118.5496 |
155.0000 KRW |
150.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2021-11-07 |
159.2807 KRW |
180,050,903.5760 |
156.0000 KRW |
153.0000 KRW |
166.0000 KRW |
155.0000 KRW |
| 2021-11-06 |
153.3827 KRW |
94,887,378.5155 |
155.0000 KRW |
148.0000 KRW |
160.0000 KRW |
156.0000 KRW |
| 2021-11-05 |
157.8236 KRW |
432,440,361.2007 |
150.0000 KRW |
149.0000 KRW |
169.0000 KRW |
155.0000 KRW |
| 2021-11-04 |
150.6783 KRW |
179,196,876.5385 |
152.0000 KRW |
143.0000 KRW |
163.0000 KRW |
150.0000 KRW |
| 2021-11-03 |
152.4740 KRW |
178,120,864.9822 |
163.0000 KRW |
143.0000 KRW |
164.0000 KRW |
153.0000 KRW |
| 2021-11-02 |
171.1122 KRW |
1,450,736,243.7046 |
143.0000 KRW |
143.0000 KRW |
196.0000 KRW |
163.0000 KRW |
| 2021-11-01 |
142.7956 KRW |
778,462,845.6762 |
142.0000 KRW |
127.0000 KRW |
156.0000 KRW |
146.0000 KRW |
| 2021-10-31 |
181.0924 KRW |
7,580,829,148.5877 |
119.0000 KRW |
115.0000 KRW |
219.0000 KRW |
142.0000 KRW |
| 2021-10-30 |
124.2315 KRW |
296,453,431.3675 |
113.0000 KRW |
109.0000 KRW |
138.0000 KRW |
118.0000 KRW |
| 2021-10-29 |
111.3585 KRW |
122,909,044.8791 |
107.0000 KRW |
106.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2021-10-28 |
104.8321 KRW |
143,004,873.7190 |
100.0000 KRW |
98.8000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2021-10-27 |
105.3750 KRW |
97,141,753.9610 |
112.0000 KRW |
100.0000 KRW |
112.0000 KRW |
102.0000 KRW |
| 2021-10-26 |
112.8702 KRW |
30,477,250.3270 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2021-10-25 |
113.1080 KRW |
37,085,445.5629 |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2021-10-24 |
112.7704 KRW |
33,538,284.1450 |
114.0000 KRW |
110.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2021-10-23 |
114.5192 KRW |
30,599,747.7258 |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2021-10-22 |
115.6923 KRW |
59,456,705.7765 |
116.0000 KRW |
113.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2021-10-21 |
118.0466 KRW |
100,851,668.7237 |
119.0000 KRW |
113.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2021-10-20 |
118.7706 KRW |
260,772,853.0154 |
117.0000 KRW |
116.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2021-10-19 |
121.7928 KRW |
306,434,812.9647 |
128.0000 KRW |
115.0000 KRW |
129.0000 KRW |
117.0000 KRW |
| 2021-10-18 |
128.0466 KRW |
983,449,954.8821 |
109.0000 KRW |
107.0000 KRW |
140.0000 KRW |
123.0000 KRW |
| 2021-10-17 |
110.5403 KRW |
31,380,138.4413 |
111.0000 KRW |
106.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2021-10-16 |
111.8100 KRW |
69,700,742.7620 |
110.0000 KRW |
109.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2021-10-15 |
107.8011 KRW |
127,884,553.6031 |
112.0000 KRW |
103.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2021-10-14 |
109.7230 KRW |
124,447,503.4803 |
107.0000 KRW |
106.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2021-10-13 |
105.7552 KRW |
108,564,894.9509 |
106.0000 KRW |
103.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2021-10-12 |
104.4281 KRW |
121,383,600.1349 |
110.0000 KRW |
100.0000 KRW |
110.0000 KRW |
105.0000 KRW |