Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
10.1886 KRW |
226,054,857.9856 |
10.6000 KRW |
9.7500 KRW |
10.8000 KRW |
9.9000 KRW |
| 2020-12-03 |
10.6322 KRW |
161,374,468.1015 |
10.9000 KRW |
10.4000 KRW |
11.0000 KRW |
10.5000 KRW |
| 2020-12-02 |
10.7823 KRW |
455,705,795.8702 |
10.5000 KRW |
10.3000 KRW |
11.7000 KRW |
10.9000 KRW |
| 2020-12-01 |
10.7420 KRW |
485,013,248.4427 |
10.5000 KRW |
10.0000 KRW |
11.7000 KRW |
10.5000 KRW |
| 2020-11-30 |
10.2493 KRW |
154,007,152.6888 |
10.4000 KRW |
9.9500 KRW |
10.6000 KRW |
10.5000 KRW |
| 2020-11-29 |
10.3940 KRW |
103,087,456.9572 |
10.5000 KRW |
10.1000 KRW |
10.6000 KRW |
10.4000 KRW |
| 2020-11-28 |
10.2631 KRW |
192,949,407.0101 |
9.9200 KRW |
9.6300 KRW |
10.7000 KRW |
10.5000 KRW |
| 2020-11-27 |
9.9165 KRW |
112,084,266.4786 |
10.0000 KRW |
9.4000 KRW |
10.4000 KRW |
9.8000 KRW |
| 2020-11-26 |
10.2304 KRW |
283,324,472.3075 |
11.5000 KRW |
9.0300 KRW |
11.9000 KRW |
9.8500 KRW |
| 2020-11-25 |
12.1664 KRW |
411,897,511.6537 |
11.1000 KRW |
10.7000 KRW |
13.7000 KRW |
11.0000 KRW |
| 2020-11-24 |
10.9585 KRW |
274,340,478.7486 |
10.4000 KRW |
10.3000 KRW |
12.0000 KRW |
11.2000 KRW |
| 2020-11-23 |
10.3547 KRW |
201,234,245.3098 |
10.2000 KRW |
9.9000 KRW |
10.7000 KRW |
10.5000 KRW |
| 2020-11-22 |
9.9997 KRW |
227,107,853.7626 |
10.4000 KRW |
9.3100 KRW |
10.6000 KRW |
10.2000 KRW |
| 2020-11-21 |
10.6546 KRW |
528,527,225.1030 |
10.8000 KRW |
9.9400 KRW |
11.9000 KRW |
10.4000 KRW |
| 2020-11-20 |
10.3766 KRW |
645,966,794.9364 |
9.3100 KRW |
9.0900 KRW |
11.2000 KRW |
10.8000 KRW |
| 2020-11-19 |
9.0026 KRW |
182,596,011.4908 |
9.0000 KRW |
8.5600 KRW |
9.4400 KRW |
9.3100 KRW |
| 2020-11-18 |
8.9298 KRW |
228,452,196.9825 |
9.2800 KRW |
8.6000 KRW |
9.4000 KRW |
8.9800 KRW |
| 2020-11-17 |
9.2540 KRW |
164,699,385.8810 |
9.2200 KRW |
9.0800 KRW |
9.4400 KRW |
9.2500 KRW |
| 2020-11-16 |
9.1622 KRW |
152,158,585.5297 |
9.1300 KRW |
9.0000 KRW |
9.3200 KRW |
9.1500 KRW |
| 2020-11-15 |
9.3709 KRW |
160,680,348.5325 |
9.5700 KRW |
8.9600 KRW |
9.6000 KRW |
9.1500 KRW |
| 2020-11-14 |
9.2529 KRW |
192,316,737.4164 |
9.4300 KRW |
9.0300 KRW |
9.6200 KRW |
9.4700 KRW |
| 2020-11-13 |
9.4940 KRW |
432,444,839.6684 |
8.8700 KRW |
8.8200 KRW |
9.9500 KRW |
9.3000 KRW |
| 2020-11-12 |
9.1475 KRW |
161,927,920.8999 |
9.5300 KRW |
8.6400 KRW |
9.7000 KRW |
8.8300 KRW |
| 2020-11-11 |
9.9968 KRW |
240,361,692.0474 |
10.4000 KRW |
9.4200 KRW |
10.5000 KRW |
9.5200 KRW |
| 2020-11-10 |
9.7585 KRW |
293,072,680.9594 |
9.4400 KRW |
9.2100 KRW |
10.3000 KRW |
10.2000 KRW |
| 2020-11-09 |
9.4519 KRW |
232,397,311.2354 |
9.7100 KRW |
9.0000 KRW |
9.9300 KRW |
9.4000 KRW |
| 2020-11-08 |
9.6204 KRW |
232,694,596.1195 |
9.3400 KRW |
9.2400 KRW |
9.9400 KRW |
9.6900 KRW |
| 2020-11-07 |
10.3133 KRW |
333,086,145.6673 |
10.3000 KRW |
8.9200 KRW |
11.3000 KRW |
9.3400 KRW |
| 2020-11-06 |
9.9451 KRW |
541,086,149.2147 |
9.5900 KRW |
9.3300 KRW |
10.5000 KRW |
10.3000 KRW |
| 2020-11-05 |
9.1892 KRW |
1,114,193,787.9047 |
8.1400 KRW |
8.1400 KRW |
9.8300 KRW |
9.6200 KRW |
| 2020-11-04 |
7.8202 KRW |
366,751,557.4947 |
7.5400 KRW |
7.3100 KRW |
8.4700 KRW |
8.1300 KRW |
| 2020-11-03 |
7.4684 KRW |
194,310,047.4581 |
8.0500 KRW |
7.2500 KRW |
8.0500 KRW |
7.5300 KRW |
| 2020-11-02 |
8.1571 KRW |
168,314,902.5179 |
8.2600 KRW |
7.7900 KRW |
8.4100 KRW |
8.0500 KRW |
| 2020-11-01 |
8.0764 KRW |
169,456,983.6711 |
8.1200 KRW |
7.9000 KRW |
8.2900 KRW |
8.2400 KRW |
| 2020-10-31 |
8.1420 KRW |
427,424,167.7297 |
7.8300 KRW |
7.6400 KRW |
8.4500 KRW |
8.1000 KRW |
| 2020-10-30 |
7.6478 KRW |
492,388,458.4685 |
8.3600 KRW |
7.3000 KRW |
8.4800 KRW |
7.8100 KRW |
| 2020-10-29 |
8.6401 KRW |
261,317,246.1315 |
9.1700 KRW |
8.1800 KRW |
9.1800 KRW |
8.3500 KRW |
| 2020-10-28 |
9.4657 KRW |
308,096,465.2505 |
10.1000 KRW |
8.9200 KRW |
10.3000 KRW |
9.2000 KRW |
| 2020-10-27 |
9.9974 KRW |
279,514,594.8131 |
10.5000 KRW |
9.6100 KRW |
10.8000 KRW |
10.0000 KRW |
| 2020-10-26 |
10.4033 KRW |
154,659,658.1984 |
11.1000 KRW |
9.9300 KRW |
11.1000 KRW |
10.5000 KRW |
| 2020-10-25 |
10.7342 KRW |
220,667,361.9516 |
11.1000 KRW |
10.3000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2020-10-24 |
11.3602 KRW |
319,222,621.7672 |
11.0000 KRW |
10.7000 KRW |
11.9000 KRW |
11.1000 KRW |
| 2020-10-23 |
11.1666 KRW |
832,692,718.5057 |
12.0000 KRW |
10.4000 KRW |
12.5000 KRW |
11.0000 KRW |
| 2020-10-22 |
11.0654 KRW |
1,007,662,501.1952 |
9.2300 KRW |
9.2300 KRW |
12.9000 KRW |
12.1000 KRW |
| 2020-10-21 |
9.2597 KRW |
435,910,381.4645 |
9.0400 KRW |
8.8400 KRW |
9.6300 KRW |
9.2300 KRW |
| 2020-10-20 |
9.2800 KRW |
309,922,714.3384 |
9.4200 KRW |
8.6100 KRW |
9.8500 KRW |
9.0600 KRW |
| 2020-10-19 |
9.5279 KRW |
308,708,783.0770 |
9.9600 KRW |
9.2300 KRW |
9.9900 KRW |
9.4400 KRW |
| 2020-10-18 |
9.7655 KRW |
511,962,536.9960 |
9.1800 KRW |
9.1300 KRW |
10.2000 KRW |
9.9800 KRW |
| 2020-10-17 |
9.1362 KRW |
475,589,378.4861 |
8.6500 KRW |
8.6500 KRW |
9.5000 KRW |
9.1400 KRW |
| 2020-10-16 |
8.8631 KRW |
410,969,723.6218 |
8.9400 KRW |
8.4000 KRW |
9.3000 KRW |
8.6500 KRW |