Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-21 |
192.0163 KRW |
117,198,378.4009 |
191.0000 KRW |
183.0000 KRW |
199.0000 KRW |
186.0000 KRW |
| 2021-04-20 |
181.4570 KRW |
307,890,689.6751 |
193.0000 KRW |
166.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2021-04-19 |
209.0428 KRW |
275,459,697.2614 |
222.0000 KRW |
190.0000 KRW |
224.0000 KRW |
195.0000 KRW |
| 2021-04-18 |
218.8147 KRW |
513,288,954.9396 |
242.0000 KRW |
200.0000 KRW |
251.0000 KRW |
226.0000 KRW |
| 2021-04-17 |
242.4616 KRW |
590,153,826.7464 |
240.0000 KRW |
226.0000 KRW |
262.0000 KRW |
245.0000 KRW |
| 2021-04-16 |
234.5586 KRW |
1,779,844,533.2101 |
218.0000 KRW |
202.0000 KRW |
275.0000 KRW |
240.0000 KRW |
| 2021-04-15 |
204.1612 KRW |
317,415,905.8073 |
200.0000 KRW |
195.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2021-04-14 |
200.9207 KRW |
316,774,189.6736 |
210.0000 KRW |
190.0000 KRW |
211.0000 KRW |
201.0000 KRW |
| 2021-04-13 |
204.7279 KRW |
363,316,124.9088 |
209.0000 KRW |
195.0000 KRW |
216.0000 KRW |
206.0000 KRW |
| 2021-04-12 |
201.5664 KRW |
409,865,583.3505 |
193.0000 KRW |
190.0000 KRW |
214.0000 KRW |
207.0000 KRW |
| 2021-04-11 |
190.3374 KRW |
135,019,058.3469 |
197.0000 KRW |
179.0000 KRW |
198.0000 KRW |
192.0000 KRW |
| 2021-04-10 |
201.7199 KRW |
181,343,880.5301 |
206.0000 KRW |
192.0000 KRW |
213.0000 KRW |
198.0000 KRW |
| 2021-04-09 |
205.1745 KRW |
306,754,664.0398 |
200.0000 KRW |
187.0000 KRW |
219.0000 KRW |
205.0000 KRW |
| 2021-04-08 |
188.8958 KRW |
216,617,029.6609 |
178.0000 KRW |
171.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2021-04-07 |
174.1443 KRW |
416,569,147.2075 |
202.0000 KRW |
117.0000 KRW |
204.0000 KRW |
179.0000 KRW |
| 2021-04-06 |
199.3587 KRW |
305,326,514.8658 |
209.0000 KRW |
187.0000 KRW |
210.0000 KRW |
201.0000 KRW |
| 2021-04-05 |
207.6043 KRW |
530,974,092.7327 |
205.0000 KRW |
198.0000 KRW |
218.0000 KRW |
209.0000 KRW |
| 2021-04-04 |
202.4332 KRW |
370,813,657.6863 |
192.0000 KRW |
187.0000 KRW |
211.0000 KRW |
204.0000 KRW |
| 2021-04-03 |
213.0736 KRW |
632,656,825.3420 |
213.0000 KRW |
189.0000 KRW |
227.0000 KRW |
198.0000 KRW |
| 2021-04-02 |
216.5562 KRW |
895,419,463.7395 |
200.0000 KRW |
196.0000 KRW |
235.0000 KRW |
210.0000 KRW |
| 2021-04-01 |
199.8838 KRW |
964,470,660.9898 |
192.0000 KRW |
188.0000 KRW |
219.0000 KRW |
198.0000 KRW |
| 2021-03-31 |
192.0444 KRW |
424,153,512.6654 |
200.0000 KRW |
182.0000 KRW |
200.0000 KRW |
192.0000 KRW |
| 2021-03-30 |
199.9932 KRW |
683,994,536.0468 |
197.0000 KRW |
193.0000 KRW |
210.0000 KRW |
199.0000 KRW |
| 2021-03-29 |
204.8665 KRW |
1,303,164,293.6646 |
202.0000 KRW |
190.0000 KRW |
224.0000 KRW |
196.0000 KRW |
| 2021-03-28 |
229.3291 KRW |
2,791,735,249.9114 |
227.0000 KRW |
198.0000 KRW |
285.0000 KRW |
201.0000 KRW |
| 2021-03-27 |
188.6582 KRW |
3,959,259,885.1376 |
159.0000 KRW |
154.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2021-03-26 |
154.9971 KRW |
2,922,047,926.2605 |
145.0000 KRW |
136.0000 KRW |
184.0000 KRW |
159.0000 KRW |
| 2021-03-25 |
126.5886 KRW |
3,213,848,857.9688 |
106.0000 KRW |
97.3000 KRW |
156.0000 KRW |
145.0000 KRW |
| 2021-03-24 |
118.1394 KRW |
1,178,277,487.3358 |
123.0000 KRW |
101.0000 KRW |
129.0000 KRW |
107.0000 KRW |
| 2021-03-23 |
112.3505 KRW |
3,749,965,053.0380 |
83.2000 KRW |
80.9000 KRW |
148.0000 KRW |
123.0000 KRW |
| 2021-03-22 |
87.9184 KRW |
499,719,999.7757 |
88.9000 KRW |
80.9000 KRW |
92.3000 KRW |
84.1000 KRW |
| 2021-03-21 |
85.7246 KRW |
663,908,708.3172 |
81.4000 KRW |
79.0000 KRW |
93.3000 KRW |
86.4000 KRW |
| 2021-03-20 |
93.3078 KRW |
1,559,709,583.9187 |
87.0000 KRW |
78.6000 KRW |
101.0000 KRW |
80.5000 KRW |
| 2021-03-19 |
82.4069 KRW |
993,076,493.1374 |
77.5000 KRW |
75.3000 KRW |
88.0000 KRW |
84.6000 KRW |
| 2021-03-18 |
77.5882 KRW |
450,953,933.6360 |
80.6000 KRW |
75.5000 KRW |
82.5000 KRW |
77.2000 KRW |
| 2021-03-17 |
77.8443 KRW |
761,111,843.0820 |
86.3000 KRW |
69.0000 KRW |
86.6000 KRW |
80.1000 KRW |
| 2021-03-16 |
84.2097 KRW |
1,384,309,914.7477 |
80.0000 KRW |
72.8000 KRW |
95.3000 KRW |
86.1000 KRW |
| 2021-03-15 |
79.1430 KRW |
1,246,622,875.0821 |
79.0000 KRW |
68.9000 KRW |
87.4000 KRW |
81.8000 KRW |
| 2021-03-14 |
75.9563 KRW |
1,256,688,729.1953 |
76.7000 KRW |
68.1000 KRW |
87.5000 KRW |
79.0000 KRW |
| 2021-03-13 |
88.4443 KRW |
4,385,171,931.3863 |
72.2000 KRW |
72.0000 KRW |
104.0000 KRW |
78.5000 KRW |
| 2021-03-12 |
67.0429 KRW |
4,599,724,833.3258 |
51.3000 KRW |
51.1000 KRW |
83.8000 KRW |
72.6000 KRW |
| 2021-03-11 |
49.5195 KRW |
1,000,380,017.3443 |
47.9000 KRW |
46.5000 KRW |
53.4000 KRW |
51.1000 KRW |
| 2021-03-10 |
46.1020 KRW |
1,119,260,534.4811 |
46.8000 KRW |
41.0000 KRW |
53.0000 KRW |
47.7000 KRW |
| 2021-03-09 |
45.3084 KRW |
1,161,265,688.1708 |
44.5000 KRW |
43.5000 KRW |
47.8000 KRW |
46.5000 KRW |
| 2021-03-08 |
42.5187 KRW |
1,581,640,587.5177 |
40.3000 KRW |
38.3000 KRW |
45.8000 KRW |
44.7000 KRW |
| 2021-03-07 |
39.7295 KRW |
923,440,135.7100 |
38.1000 KRW |
36.4000 KRW |
42.8000 KRW |
40.4000 KRW |
| 2021-03-06 |
37.7443 KRW |
520,445,932.5077 |
39.2000 KRW |
35.3000 KRW |
40.1000 KRW |
38.1000 KRW |
| 2021-03-05 |
39.1216 KRW |
761,638,909.3231 |
41.6000 KRW |
37.8000 KRW |
41.6000 KRW |
38.8000 KRW |
| 2021-03-04 |
39.5781 KRW |
1,450,271,845.4690 |
37.2000 KRW |
35.9000 KRW |
42.9000 KRW |
41.9000 KRW |
| 2021-03-03 |
35.3988 KRW |
870,019,762.7279 |
33.9000 KRW |
32.7000 KRW |
37.7000 KRW |
37.3000 KRW |