Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-27 |
1.9593 KRW |
1,020,220,213.7228 |
1.8300 KRW |
1.8200 KRW |
2.1000 KRW |
1.9200 KRW |
| 2020-04-26 |
1.8702 KRW |
530,726,488.2486 |
1.7300 KRW |
1.7000 KRW |
2.0000 KRW |
1.8400 KRW |
| 2020-04-25 |
1.7057 KRW |
40,941,356.6207 |
1.6900 KRW |
1.6700 KRW |
1.7400 KRW |
1.7400 KRW |
| 2020-04-24 |
1.6759 KRW |
31,059,438.0330 |
1.6500 KRW |
1.6500 KRW |
1.7000 KRW |
1.6900 KRW |
| 2020-04-23 |
1.6456 KRW |
41,495,712.8385 |
1.6200 KRW |
1.6100 KRW |
1.6900 KRW |
1.6500 KRW |
| 2020-04-22 |
1.6275 KRW |
41,580,880.6226 |
1.6100 KRW |
1.5900 KRW |
1.6600 KRW |
1.6300 KRW |
| 2020-04-21 |
1.6029 KRW |
67,471,993.3532 |
1.6400 KRW |
1.5600 KRW |
1.6500 KRW |
1.6300 KRW |
| 2020-04-20 |
1.6725 KRW |
85,694,794.6279 |
1.6700 KRW |
1.6300 KRW |
1.7000 KRW |
1.6300 KRW |
| 2020-04-19 |
1.6773 KRW |
56,450,494.0355 |
1.7100 KRW |
1.6500 KRW |
1.7100 KRW |
1.6800 KRW |
| 2020-04-18 |
1.6882 KRW |
29,139,961.0618 |
1.6900 KRW |
1.6700 KRW |
1.7100 KRW |
1.7100 KRW |
| 2020-04-17 |
1.6563 KRW |
37,901,001.9359 |
1.6800 KRW |
1.6300 KRW |
1.6900 KRW |
1.6700 KRW |
| 2020-04-16 |
1.6412 KRW |
80,352,578.1513 |
1.6200 KRW |
1.5700 KRW |
1.7200 KRW |
1.6800 KRW |
| 2020-04-15 |
1.7356 KRW |
145,434,489.2506 |
1.7400 KRW |
1.6400 KRW |
1.8100 KRW |
1.6500 KRW |
| 2020-04-14 |
1.6340 KRW |
110,271,726.4802 |
1.6200 KRW |
1.5500 KRW |
1.7300 KRW |
1.7200 KRW |
| 2020-04-13 |
1.6167 KRW |
72,549,156.6448 |
1.7000 KRW |
1.5500 KRW |
1.7000 KRW |
1.6200 KRW |
| 2020-04-12 |
1.6868 KRW |
24,341,902.6811 |
1.6900 KRW |
1.6500 KRW |
1.7200 KRW |
1.7000 KRW |
| 2020-04-11 |
1.6542 KRW |
41,192,066.0807 |
1.6300 KRW |
1.6300 KRW |
1.7000 KRW |
1.6700 KRW |
| 2020-04-10 |
1.6753 KRW |
193,281,304.3359 |
1.7800 KRW |
1.6000 KRW |
1.7900 KRW |
1.6500 KRW |
| 2020-04-09 |
1.7830 KRW |
109,061,419.5373 |
1.7900 KRW |
1.7600 KRW |
1.8300 KRW |
1.7800 KRW |
| 2020-04-08 |
1.7735 KRW |
120,172,961.3054 |
1.7700 KRW |
1.7500 KRW |
1.8100 KRW |
1.7800 KRW |
| 2020-04-07 |
1.8335 KRW |
367,417,030.0904 |
1.8100 KRW |
1.7500 KRW |
1.8900 KRW |
1.7700 KRW |
| 2020-04-06 |
1.7646 KRW |
98,869,701.4930 |
1.7400 KRW |
1.7300 KRW |
1.8100 KRW |
1.8100 KRW |
| 2020-04-05 |
1.7514 KRW |
52,094,182.7164 |
1.7400 KRW |
1.7300 KRW |
1.7700 KRW |
1.7400 KRW |
| 2020-04-04 |
1.7373 KRW |
53,821,245.1102 |
1.7500 KRW |
1.7100 KRW |
1.7700 KRW |
1.7400 KRW |
| 2020-04-03 |
1.7402 KRW |
181,050,542.6422 |
1.7600 KRW |
1.7100 KRW |
1.7700 KRW |
1.7400 KRW |
| 2020-04-02 |
1.8313 KRW |
934,379,993.7579 |
1.7600 KRW |
1.7000 KRW |
1.9200 KRW |
1.7500 KRW |
| 2020-04-01 |
1.7094 KRW |
263,016,507.9437 |
1.7900 KRW |
1.6500 KRW |
1.7900 KRW |
1.7400 KRW |
| 2020-03-31 |
1.7639 KRW |
367,177,663.7992 |
1.8100 KRW |
1.6900 KRW |
1.8600 KRW |
1.7800 KRW |
| 2020-03-30 |
1.7499 KRW |
565,421,934.7206 |
1.7100 KRW |
1.6500 KRW |
1.8700 KRW |
1.8200 KRW |
| 2020-03-29 |
1.8463 KRW |
540,063,684.6803 |
1.9200 KRW |
1.6700 KRW |
1.9800 KRW |
1.7200 KRW |
| 2020-03-28 |
2.0691 KRW |
1,393,717,193.8958 |
2.0000 KRW |
1.8800 KRW |
2.2600 KRW |
1.9300 KRW |
| 2020-03-27 |
2.2770 KRW |
3,734,336,426.3781 |
1.6900 KRW |
1.6300 KRW |
3.1000 KRW |
2.0800 KRW |
| 2020-03-26 |
1.9281 KRW |
1,188,926,587.5347 |
1.5700 KRW |
1.5200 KRW |
2.3000 KRW |
1.7400 KRW |
| 2020-03-25 |
1.5514 KRW |
59,027,174.6237 |
1.5900 KRW |
1.5000 KRW |
1.6000 KRW |
1.5500 KRW |
| 2020-03-24 |
1.5846 KRW |
213,886,905.5440 |
1.5600 KRW |
1.4900 KRW |
1.6800 KRW |
1.5900 KRW |
| 2020-03-23 |
1.5226 KRW |
100,254,343.1705 |
1.5100 KRW |
1.4600 KRW |
1.5700 KRW |
1.5600 KRW |
| 2020-03-22 |
1.6266 KRW |
307,994,936.9395 |
1.5700 KRW |
1.5000 KRW |
1.7900 KRW |
1.5200 KRW |
| 2020-03-21 |
1.5592 KRW |
77,242,451.1358 |
1.5700 KRW |
1.4900 KRW |
1.6500 KRW |
1.5700 KRW |
| 2020-03-20 |
1.6246 KRW |
137,563,488.3360 |
1.5800 KRW |
1.5000 KRW |
1.7200 KRW |
1.5700 KRW |
| 2020-03-19 |
1.5135 KRW |
157,121,572.4239 |
1.4200 KRW |
1.3800 KRW |
1.6400 KRW |
1.5700 KRW |
| 2020-03-18 |
1.4043 KRW |
92,556,604.3881 |
1.4700 KRW |
1.3000 KRW |
1.4700 KRW |
1.4000 KRW |
| 2020-03-17 |
1.4244 KRW |
117,098,080.6643 |
1.3900 KRW |
1.3200 KRW |
1.5000 KRW |
1.4300 KRW |
| 2020-03-16 |
1.4134 KRW |
217,539,673.4394 |
1.5900 KRW |
1.2300 KRW |
1.6500 KRW |
1.3300 KRW |
| 2020-03-15 |
1.7360 KRW |
1,201,360,110.9217 |
1.4800 KRW |
1.4600 KRW |
2.0900 KRW |
1.5500 KRW |
| 2020-03-14 |
1.4414 KRW |
296,169,646.9216 |
1.3900 KRW |
1.2900 KRW |
1.5600 KRW |
1.4500 KRW |
| 2020-03-13 |
1.1921 KRW |
119,138,595.7647 |
1.1300 KRW |
0.8800 KRW |
1.4600 KRW |
1.3900 KRW |
| 2020-03-12 |
1.6388 KRW |
248,605,641.9659 |
2.1600 KRW |
1.1800 KRW |
2.1700 KRW |
1.1800 KRW |
| 2020-03-11 |
2.1829 KRW |
74,324,945.7992 |
2.3100 KRW |
2.0000 KRW |
2.3200 KRW |
2.0900 KRW |
| 2020-03-10 |
2.3099 KRW |
86,769,116.5009 |
2.3800 KRW |
2.2200 KRW |
2.3800 KRW |
2.3100 KRW |
| 2020-03-09 |
2.2916 KRW |
248,962,469.6069 |
2.3100 KRW |
2.1400 KRW |
2.4200 KRW |
2.3100 KRW |