Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-06 |
8.7457 KRW |
620,165,609.4911 |
7.7600 KRW |
7.6400 KRW |
10.2000 KRW |
9.3500 KRW |
| 2020-08-05 |
7.1108 KRW |
87,607,565.6654 |
6.9000 KRW |
6.6800 KRW |
7.6900 KRW |
7.6900 KRW |
| 2020-08-04 |
6.9578 KRW |
111,944,997.5530 |
6.9400 KRW |
6.6900 KRW |
7.1700 KRW |
6.8800 KRW |
| 2020-08-03 |
7.0334 KRW |
533,629,779.7547 |
6.1700 KRW |
6.1100 KRW |
7.5700 KRW |
6.9400 KRW |
| 2020-08-02 |
6.2448 KRW |
147,054,703.4138 |
6.5500 KRW |
5.7300 KRW |
6.5500 KRW |
6.1800 KRW |
| 2020-08-01 |
6.6549 KRW |
142,713,933.8063 |
6.8900 KRW |
6.3500 KRW |
6.9700 KRW |
6.5000 KRW |
| 2020-07-31 |
7.1434 KRW |
333,253,450.9382 |
6.9100 KRW |
6.7000 KRW |
7.9000 KRW |
6.9200 KRW |
| 2020-07-30 |
6.9269 KRW |
58,545,245.8688 |
7.1800 KRW |
6.7400 KRW |
7.1800 KRW |
6.9100 KRW |
| 2020-07-29 |
7.1541 KRW |
140,816,086.6965 |
7.0200 KRW |
6.8500 KRW |
7.4000 KRW |
7.0800 KRW |
| 2020-07-28 |
6.7797 KRW |
197,408,001.2710 |
6.7400 KRW |
6.4200 KRW |
7.1400 KRW |
7.0300 KRW |
| 2020-07-27 |
7.0201 KRW |
232,466,229.9425 |
7.5200 KRW |
6.3800 KRW |
7.5300 KRW |
6.7300 KRW |
| 2020-07-26 |
7.4335 KRW |
199,642,360.2572 |
7.8000 KRW |
7.0500 KRW |
7.9100 KRW |
7.5200 KRW |
| 2020-07-25 |
8.0068 KRW |
220,663,923.6473 |
7.7900 KRW |
7.6100 KRW |
8.3800 KRW |
7.8000 KRW |
| 2020-07-24 |
8.2694 KRW |
182,034,606.2700 |
8.7200 KRW |
7.5200 KRW |
8.8200 KRW |
7.6900 KRW |
| 2020-07-23 |
8.8730 KRW |
424,121,272.8653 |
8.9500 KRW |
8.4600 KRW |
9.2300 KRW |
8.7300 KRW |
| 2020-07-22 |
8.8238 KRW |
838,964,994.0660 |
7.6700 KRW |
7.6100 KRW |
9.4200 KRW |
9.0300 KRW |
| 2020-07-21 |
7.7054 KRW |
185,091,505.1024 |
7.7000 KRW |
7.3400 KRW |
8.2100 KRW |
7.6800 KRW |
| 2020-07-20 |
7.7047 KRW |
446,891,287.3115 |
7.2600 KRW |
7.0500 KRW |
8.2900 KRW |
7.7200 KRW |
| 2020-07-19 |
7.4716 KRW |
278,678,407.8792 |
7.7100 KRW |
7.1600 KRW |
7.8700 KRW |
7.2800 KRW |
| 2020-07-18 |
7.3539 KRW |
494,852,436.8992 |
6.9500 KRW |
6.6300 KRW |
7.9800 KRW |
7.6500 KRW |
| 2020-07-17 |
7.1876 KRW |
530,323,934.1559 |
7.0200 KRW |
6.8900 KRW |
7.5200 KRW |
6.9500 KRW |
| 2020-07-16 |
7.5370 KRW |
915,970,543.2610 |
8.2200 KRW |
6.8500 KRW |
8.3500 KRW |
7.0500 KRW |
| 2020-07-15 |
7.8345 KRW |
2,053,146,615.1389 |
7.6700 KRW |
6.8600 KRW |
8.9900 KRW |
8.2600 KRW |
| 2020-07-14 |
7.0278 KRW |
3,272,234,567.3702 |
5.9900 KRW |
5.9500 KRW |
8.0400 KRW |
7.4800 KRW |
| 2020-07-13 |
5.8301 KRW |
1,609,066,378.2082 |
5.0400 KRW |
4.6100 KRW |
6.8000 KRW |
6.0100 KRW |
| 2020-07-12 |
4.9675 KRW |
490,690,847.9605 |
4.8200 KRW |
4.7000 KRW |
5.2200 KRW |
4.9200 KRW |
| 2020-07-11 |
5.0745 KRW |
749,273,914.6616 |
4.9200 KRW |
4.5000 KRW |
5.6200 KRW |
4.8000 KRW |
| 2020-07-10 |
4.4809 KRW |
373,283,212.6108 |
3.9600 KRW |
3.8100 KRW |
5.1000 KRW |
4.8600 KRW |
| 2020-07-09 |
4.0146 KRW |
145,466,244.0712 |
4.1100 KRW |
3.8800 KRW |
4.1500 KRW |
3.9600 KRW |
| 2020-07-08 |
4.0041 KRW |
141,558,739.0482 |
4.0800 KRW |
3.9000 KRW |
4.1800 KRW |
4.1100 KRW |
| 2020-07-07 |
4.1133 KRW |
150,605,373.2569 |
4.0800 KRW |
3.9600 KRW |
4.2900 KRW |
4.0800 KRW |
| 2020-07-06 |
4.0370 KRW |
118,083,920.7937 |
4.0400 KRW |
3.9200 KRW |
4.2500 KRW |
4.0800 KRW |
| 2020-07-05 |
4.1941 KRW |
168,260,560.3516 |
4.3800 KRW |
3.9700 KRW |
4.6100 KRW |
4.0500 KRW |
| 2020-07-04 |
4.2979 KRW |
184,972,492.7636 |
4.2600 KRW |
4.0100 KRW |
4.5200 KRW |
4.3800 KRW |
| 2020-07-03 |
4.0130 KRW |
145,567,591.5253 |
3.8400 KRW |
3.7600 KRW |
4.4700 KRW |
4.2900 KRW |
| 2020-07-02 |
4.0225 KRW |
193,994,761.1801 |
3.9900 KRW |
3.7100 KRW |
4.1700 KRW |
3.8600 KRW |
| 2020-07-01 |
3.9368 KRW |
197,300,086.6985 |
4.0600 KRW |
3.8000 KRW |
4.0700 KRW |
3.9900 KRW |
| 2020-06-30 |
4.0904 KRW |
889,068,422.2546 |
3.9300 KRW |
3.8900 KRW |
4.3600 KRW |
4.0700 KRW |
| 2020-06-29 |
4.0024 KRW |
819,454,143.0689 |
3.6100 KRW |
3.4900 KRW |
4.4800 KRW |
3.9100 KRW |
| 2020-06-28 |
3.4248 KRW |
182,086,466.5113 |
3.4200 KRW |
3.2000 KRW |
3.7000 KRW |
3.5700 KRW |
| 2020-06-27 |
3.4878 KRW |
84,695,276.9916 |
3.5800 KRW |
3.3400 KRW |
3.6500 KRW |
3.4100 KRW |
| 2020-06-26 |
3.6126 KRW |
133,462,096.3709 |
3.5800 KRW |
3.4500 KRW |
3.7700 KRW |
3.6000 KRW |
| 2020-06-25 |
3.5676 KRW |
235,393,409.8776 |
3.4400 KRW |
3.2600 KRW |
3.8100 KRW |
3.5800 KRW |
| 2020-06-24 |
3.5848 KRW |
120,905,996.6479 |
3.6100 KRW |
3.4200 KRW |
3.7900 KRW |
3.4500 KRW |
| 2020-06-23 |
3.6012 KRW |
459,595,440.7945 |
3.3600 KRW |
3.2400 KRW |
3.9000 KRW |
3.6400 KRW |
| 2020-06-22 |
3.4639 KRW |
392,072,087.8086 |
3.4100 KRW |
3.2400 KRW |
3.8000 KRW |
3.3600 KRW |
| 2020-06-21 |
3.6183 KRW |
329,959,936.2665 |
3.7800 KRW |
3.3600 KRW |
3.8600 KRW |
3.4300 KRW |
| 2020-06-20 |
3.7160 KRW |
2,165,245,338.1541 |
2.9900 KRW |
2.9900 KRW |
4.2400 KRW |
3.7800 KRW |
| 2020-06-19 |
2.9713 KRW |
141,396,607.5102 |
3.0800 KRW |
2.8700 KRW |
3.1400 KRW |
3.0000 KRW |
| 2020-06-18 |
3.1425 KRW |
648,941,990.5538 |
2.9600 KRW |
2.9100 KRW |
3.3800 KRW |
3.0700 KRW |