Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-09 |
82.0239 KRW |
39,862,659.1025 |
85.2000 KRW |
78.9000 KRW |
85.2000 KRW |
84.8000 KRW |
| 2021-07-08 |
86.5686 KRW |
104,535,890.6199 |
92.1000 KRW |
82.0000 KRW |
92.5000 KRW |
84.5000 KRW |
| 2021-07-07 |
91.3027 KRW |
224,331,051.5370 |
87.1000 KRW |
85.0000 KRW |
97.6000 KRW |
90.6000 KRW |
| 2021-07-06 |
86.5879 KRW |
70,185,097.6883 |
86.7000 KRW |
85.0000 KRW |
88.1000 KRW |
86.4000 KRW |
| 2021-07-05 |
85.8481 KRW |
81,417,679.5537 |
88.7000 KRW |
82.4000 KRW |
88.8000 KRW |
86.7000 KRW |
| 2021-07-04 |
87.2009 KRW |
55,504,091.7621 |
87.3000 KRW |
84.3000 KRW |
89.5000 KRW |
88.8000 KRW |
| 2021-07-03 |
86.2173 KRW |
41,522,685.7961 |
86.7000 KRW |
83.8000 KRW |
88.1000 KRW |
86.5000 KRW |
| 2021-07-02 |
85.2944 KRW |
57,196,595.9517 |
88.1000 KRW |
82.2000 KRW |
89.4000 KRW |
86.4000 KRW |
| 2021-07-01 |
88.1731 KRW |
65,901,135.3771 |
92.4000 KRW |
84.9000 KRW |
92.5000 KRW |
87.6000 KRW |
| 2021-06-30 |
91.4275 KRW |
116,252,649.6852 |
91.8000 KRW |
86.2000 KRW |
99.8000 KRW |
92.5000 KRW |
| 2021-06-29 |
89.9570 KRW |
226,920,313.7907 |
85.0000 KRW |
83.5000 KRW |
95.5000 KRW |
89.7000 KRW |
| 2021-06-28 |
82.2015 KRW |
72,168,771.6473 |
81.9000 KRW |
78.9000 KRW |
85.0000 KRW |
84.1000 KRW |
| 2021-06-27 |
79.2318 KRW |
24,629,165.1049 |
80.1000 KRW |
77.2000 KRW |
81.0000 KRW |
81.0000 KRW |
| 2021-06-26 |
78.9173 KRW |
38,657,066.3086 |
79.8000 KRW |
75.2000 KRW |
82.0000 KRW |
80.1000 KRW |
| 2021-06-25 |
84.8542 KRW |
116,227,974.8702 |
90.1000 KRW |
77.9000 KRW |
90.1000 KRW |
79.8000 KRW |
| 2021-06-24 |
90.5563 KRW |
374,707,204.4052 |
88.4000 KRW |
85.9000 KRW |
100.0000 KRW |
87.1000 KRW |
| 2021-06-23 |
85.7926 KRW |
1,182,784,517.1167 |
63.7000 KRW |
61.3000 KRW |
97.4000 KRW |
88.8000 KRW |
| 2021-06-22 |
65.5079 KRW |
72,505,085.9768 |
67.5000 KRW |
55.5000 KRW |
73.5000 KRW |
63.8000 KRW |
| 2021-06-21 |
75.9635 KRW |
48,510,261.0168 |
85.9000 KRW |
66.0000 KRW |
86.4000 KRW |
68.8000 KRW |
| 2021-06-20 |
82.9024 KRW |
33,236,236.8165 |
85.1000 KRW |
79.2000 KRW |
85.9000 KRW |
85.0000 KRW |
| 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 |