Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-19 |
86.4928 KRW |
16,690,682.6057 |
87.4000 KRW |
84.5000 KRW |
88.0000 KRW |
85.2000 KRW |
| 2021-06-18 |
90.2166 KRW |
31,733,568.0392 |
95.1000 KRW |
85.0000 KRW |
95.1000 KRW |
86.7000 KRW |
| 2021-06-17 |
94.4759 KRW |
24,190,887.5221 |
94.2000 KRW |
93.2000 KRW |
96.1000 KRW |
93.8000 KRW |
| 2021-06-16 |
96.8426 KRW |
69,859,284.2405 |
99.3000 KRW |
92.8000 KRW |
101.0000 KRW |
93.6000 KRW |
| 2021-06-15 |
99.8476 KRW |
33,865,413.1997 |
100.0000 KRW |
97.9000 KRW |
103.0000 KRW |
99.1000 KRW |
| 2021-06-14 |
100.0308 KRW |
38,139,613.8830 |
101.0000 KRW |
97.5000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2021-06-13 |
95.9102 KRW |
48,604,959.7925 |
97.9000 KRW |
91.8000 KRW |
101.0000 KRW |
99.7000 KRW |
| 2021-06-12 |
95.5730 KRW |
183,208,715.4449 |
96.1000 KRW |
86.9000 KRW |
102.0000 KRW |
96.6000 KRW |
| 2021-06-11 |
102.1597 KRW |
108,944,585.7772 |
105.0000 KRW |
94.2000 KRW |
107.0000 KRW |
95.2000 KRW |
| 2021-06-10 |
108.0562 KRW |
56,719,240.6357 |
110.0000 KRW |
104.0000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2021-06-09 |
104.7659 KRW |
49,493,640.5347 |
104.0000 KRW |
99.2000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2021-06-08 |
103.5598 KRW |
89,369,557.7075 |
110.0000 KRW |
98.8000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2021-06-07 |
117.5023 KRW |
55,854,402.5096 |
121.0000 KRW |
109.0000 KRW |
123.0000 KRW |
110.0000 KRW |
| 2021-06-06 |
119.2903 KRW |
37,199,844.4348 |
119.0000 KRW |
117.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2021-06-05 |
119.2975 KRW |
29,293,243.3634 |
119.0000 KRW |
116.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2021-06-04 |
121.5363 KRW |
47,890,885.2903 |
130.0000 KRW |
116.0000 KRW |
130.0000 KRW |
118.0000 KRW |
| 2021-06-03 |
128.8307 KRW |
53,158,781.1347 |
126.0000 KRW |
123.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2021-06-02 |
125.0734 KRW |
50,451,956.7954 |
126.0000 KRW |
123.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2021-06-01 |
127.0803 KRW |
78,348,561.7399 |
125.0000 KRW |
123.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2021-05-31 |
122.3101 KRW |
35,288,952.2611 |
122.0000 KRW |
115.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2021-05-30 |
119.1132 KRW |
56,368,775.3466 |
117.0000 KRW |
107.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2021-05-29 |
119.2445 KRW |
35,116,507.4247 |
123.0000 KRW |
110.0000 KRW |
126.0000 KRW |
117.0000 KRW |
| 2021-05-28 |
124.6216 KRW |
71,270,249.0639 |
133.0000 KRW |
116.0000 KRW |
135.0000 KRW |
122.0000 KRW |
| 2021-05-27 |
134.6309 KRW |
87,137,292.5981 |
137.0000 KRW |
129.0000 KRW |
142.0000 KRW |
132.0000 KRW |
| 2021-05-26 |
134.0490 KRW |
68,535,602.9541 |
130.0000 KRW |
127.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2021-05-25 |
131.5064 KRW |
75,676,403.0322 |
137.0000 KRW |
124.0000 KRW |
144.0000 KRW |
132.0000 KRW |
| 2021-05-24 |
128.1449 KRW |
120,548,190.3008 |
125.0000 KRW |
115.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2021-05-23 |
124.4360 KRW |
108,097,971.7264 |
142.0000 KRW |
99.5000 KRW |
145.0000 KRW |
123.0000 KRW |
| 2021-05-22 |
146.5480 KRW |
95,926,130.7888 |
160.0000 KRW |
129.0000 KRW |
173.0000 KRW |
140.0000 KRW |
| 2021-05-21 |
162.1193 KRW |
161,287,128.5792 |
159.0000 KRW |
139.0000 KRW |
178.0000 KRW |
157.0000 KRW |
| 2021-05-20 |
149.8304 KRW |
81,166,530.4396 |
151.0000 KRW |
133.0000 KRW |
164.0000 KRW |
154.0000 KRW |
| 2021-05-19 |
164.9150 KRW |
216,706,088.5601 |
194.0000 KRW |
94.3000 KRW |
202.0000 KRW |
149.0000 KRW |
| 2021-05-18 |
185.7833 KRW |
126,105,888.0284 |
165.0000 KRW |
162.0000 KRW |
202.0000 KRW |
193.0000 KRW |
| 2021-05-17 |
162.6851 KRW |
51,643,824.8357 |
174.0000 KRW |
150.0000 KRW |
176.0000 KRW |
165.0000 KRW |
| 2021-05-16 |
177.0877 KRW |
88,736,974.6816 |
168.0000 KRW |
164.0000 KRW |
188.0000 KRW |
174.0000 KRW |
| 2021-05-15 |
171.5261 KRW |
52,344,344.2603 |
177.0000 KRW |
164.0000 KRW |
179.0000 KRW |
166.0000 KRW |
| 2021-05-14 |
173.1588 KRW |
49,149,581.5617 |
172.0000 KRW |
168.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2021-05-13 |
170.8800 KRW |
144,184,313.7808 |
169.0000 KRW |
154.0000 KRW |
187.0000 KRW |
172.0000 KRW |
| 2021-05-12 |
188.1736 KRW |
94,056,416.4130 |
195.0000 KRW |
166.0000 KRW |
197.0000 KRW |
169.0000 KRW |
| 2021-05-11 |
185.2235 KRW |
82,510,258.1853 |
182.0000 KRW |
176.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2021-05-10 |
192.7294 KRW |
93,331,759.5977 |
194.0000 KRW |
183.0000 KRW |
198.0000 KRW |
188.0000 KRW |
| 2021-05-09 |
194.2203 KRW |
72,085,910.7177 |
197.0000 KRW |
191.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2021-05-08 |
195.8937 KRW |
79,772,148.3769 |
195.0000 KRW |
192.0000 KRW |
200.0000 KRW |
196.0000 KRW |
| 2021-05-07 |
194.8663 KRW |
185,408,418.1592 |
195.0000 KRW |
186.0000 KRW |
202.0000 KRW |
193.0000 KRW |
| 2021-05-06 |
198.9209 KRW |
175,577,433.1589 |
197.0000 KRW |
191.0000 KRW |
206.0000 KRW |
194.0000 KRW |
| 2021-05-05 |
196.6490 KRW |
133,686,476.3053 |
193.0000 KRW |
191.0000 KRW |
202.0000 KRW |
196.0000 KRW |
| 2021-05-04 |
208.8735 KRW |
316,086,619.2959 |
209.0000 KRW |
191.0000 KRW |
228.0000 KRW |
194.0000 KRW |
| 2021-05-03 |
211.8354 KRW |
132,186,705.3960 |
208.0000 KRW |
206.0000 KRW |
219.0000 KRW |
210.0000 KRW |
| 2021-05-02 |
206.2751 KRW |
76,730,435.3521 |
212.0000 KRW |
200.0000 KRW |
213.0000 KRW |
206.0000 KRW |
| 2021-05-01 |
215.3713 KRW |
207,915,678.6735 |
209.0000 KRW |
207.0000 KRW |
225.0000 KRW |
212.0000 KRW |