Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-02 |
33.0877 KRW |
476,460,125.0399 |
34.2000 KRW |
31.7000 KRW |
35.2000 KRW |
33.8000 KRW |
| 2021-03-01 |
31.7526 KRW |
534,984,737.8009 |
30.1000 KRW |
29.3000 KRW |
34.2000 KRW |
33.9000 KRW |
| 2021-02-28 |
33.2033 KRW |
1,245,736,866.4958 |
32.6000 KRW |
27.5000 KRW |
41.4000 KRW |
29.6000 KRW |
| 2021-02-27 |
31.7215 KRW |
551,151,083.2842 |
30.8000 KRW |
29.6000 KRW |
34.4000 KRW |
32.2000 KRW |
| 2021-02-26 |
29.7686 KRW |
548,397,761.9712 |
30.5000 KRW |
27.2000 KRW |
32.1000 KRW |
30.2000 KRW |
| 2021-02-25 |
33.8958 KRW |
974,537,697.7920 |
32.2000 KRW |
29.8000 KRW |
36.7000 KRW |
30.1000 KRW |
| 2021-02-24 |
29.0055 KRW |
987,697,295.9154 |
27.5000 KRW |
25.0000 KRW |
33.9000 KRW |
31.7000 KRW |
| 2021-02-23 |
27.6116 KRW |
1,230,519,024.9386 |
36.2000 KRW |
20.5000 KRW |
36.4000 KRW |
27.5000 KRW |
| 2021-02-22 |
41.6726 KRW |
7,324,060,686.8454 |
32.3000 KRW |
32.3000 KRW |
72.7000 KRW |
36.2000 KRW |
| 2021-02-21 |
31.6371 KRW |
240,109,599.3973 |
31.4000 KRW |
29.8000 KRW |
32.7000 KRW |
32.2000 KRW |
| 2021-02-20 |
33.3784 KRW |
394,190,056.2914 |
33.0000 KRW |
30.1000 KRW |
35.4000 KRW |
31.6000 KRW |
| 2021-02-19 |
32.3924 KRW |
612,576,841.3363 |
31.3000 KRW |
30.0000 KRW |
38.0000 KRW |
33.0000 KRW |
| 2021-02-18 |
30.7169 KRW |
402,541,608.4542 |
28.6000 KRW |
28.5000 KRW |
32.3000 KRW |
31.3000 KRW |
| 2021-02-17 |
28.2519 KRW |
299,966,097.4736 |
29.1000 KRW |
26.2000 KRW |
29.9000 KRW |
28.6000 KRW |
| 2021-02-16 |
29.5759 KRW |
205,764,572.2467 |
29.0000 KRW |
27.8000 KRW |
31.4000 KRW |
29.0000 KRW |
| 2021-02-15 |
30.0285 KRW |
801,166,433.6390 |
29.2000 KRW |
24.9000 KRW |
33.0000 KRW |
29.0000 KRW |
| 2021-02-14 |
27.3040 KRW |
559,310,787.5445 |
26.5000 KRW |
23.0000 KRW |
30.8000 KRW |
29.4000 KRW |
| 2021-02-13 |
26.8286 KRW |
729,319,423.4276 |
24.1000 KRW |
24.0000 KRW |
29.7000 KRW |
26.7000 KRW |
| 2021-02-12 |
23.3573 KRW |
273,031,598.4698 |
23.1000 KRW |
21.1000 KRW |
25.0000 KRW |
24.1000 KRW |
| 2021-02-11 |
21.2561 KRW |
380,092,433.3941 |
20.1000 KRW |
19.1000 KRW |
23.9000 KRW |
23.1000 KRW |
| 2021-02-10 |
20.2839 KRW |
397,389,547.5460 |
20.9000 KRW |
17.0000 KRW |
21.5000 KRW |
20.1000 KRW |