Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-08 |
2.6766 KRW |
684,383,427.8467 |
2.6000 KRW |
2.2700 KRW |
3.0900 KRW |
2.3100 KRW |
| 2020-03-06 |
2.6762 KRW |
164,812,551.0007 |
2.7100 KRW |
2.5900 KRW |
2.7900 KRW |
2.7800 KRW |
| 2020-03-05 |
2.6898 KRW |
885,992,101.5077 |
2.4000 KRW |
2.3300 KRW |
2.8900 KRW |
2.7000 KRW |
| 2020-03-04 |
2.4502 KRW |
227,773,582.8184 |
2.5000 KRW |
2.3300 KRW |
2.5600 KRW |
2.4000 KRW |
| 2020-03-03 |
2.4955 KRW |
106,181,152.5924 |
2.5400 KRW |
2.4400 KRW |
2.5400 KRW |
2.5100 KRW |
| 2020-03-02 |
2.4690 KRW |
96,191,866.3789 |
2.4700 KRW |
2.4100 KRW |
2.5400 KRW |
2.5100 KRW |
| 2020-03-01 |
2.5628 KRW |
366,940,700.8811 |
2.5800 KRW |
2.4300 KRW |
2.7300 KRW |
2.4900 KRW |
| 2020-02-29 |
2.6107 KRW |
593,569,684.1091 |
2.5600 KRW |
2.4700 KRW |
2.7400 KRW |
2.6000 KRW |
| 2020-02-28 |
2.5376 KRW |
1,264,563,570.8950 |
2.4300 KRW |
2.2700 KRW |
2.7800 KRW |
2.6200 KRW |
| 2020-02-27 |
2.5834 KRW |
2,749,477,317.7599 |
2.1500 KRW |
1.8800 KRW |
2.9400 KRW |
2.4500 KRW |
| 2020-02-26 |
2.2910 KRW |
207,788,228.2020 |
2.4600 KRW |
2.1000 KRW |
2.5700 KRW |
2.1300 KRW |
| 2020-02-25 |
2.4740 KRW |
109,810,261.5191 |
2.6100 KRW |
2.3600 KRW |
2.6300 KRW |
2.4400 KRW |
| 2020-02-24 |
2.6715 KRW |
101,862,868.3176 |
2.7700 KRW |
2.5500 KRW |
2.8200 KRW |
2.6100 KRW |
| 2020-02-23 |
2.7258 KRW |
279,211,712.6167 |
2.5400 KRW |
2.5300 KRW |
2.8300 KRW |
2.7400 KRW |
| 2020-02-22 |
2.5030 KRW |
147,696,781.4515 |
2.6400 KRW |
2.4000 KRW |
2.6400 KRW |
2.5400 KRW |
| 2020-02-21 |
2.7468 KRW |
277,922,646.4103 |
2.8100 KRW |
2.5800 KRW |
3.0000 KRW |
2.6500 KRW |
| 2020-02-20 |
2.8327 KRW |
301,295,894.5481 |
3.0400 KRW |
2.6600 KRW |
3.0700 KRW |
2.7900 KRW |
| 2020-02-19 |
3.1456 KRW |
289,521,947.6791 |
3.2900 KRW |
2.9700 KRW |
3.2900 KRW |
3.0000 KRW |
| 2020-02-18 |
3.2260 KRW |
603,865,802.7328 |
3.1900 KRW |
3.0500 KRW |
3.4000 KRW |
3.3200 KRW |
| 2020-02-17 |
2.9918 KRW |
631,910,883.1050 |
3.2800 KRW |
2.8000 KRW |
3.2900 KRW |
3.2100 KRW |
| 2020-02-16 |
3.3875 KRW |
1,209,764,832.7329 |
3.6900 KRW |
2.9000 KRW |
3.7500 KRW |
3.2200 KRW |
| 2020-02-15 |
3.7732 KRW |
3,470,918,520.5121 |
3.1900 KRW |
3.1000 KRW |
4.8800 KRW |
3.7200 KRW |
| 2020-02-14 |
3.3707 KRW |
2,059,778,986.5017 |
3.5600 KRW |
2.8600 KRW |
4.1700 KRW |
3.1700 KRW |
| 2020-02-13 |
3.4660 KRW |
1,920,329,294.2096 |
3.2500 KRW |
2.7900 KRW |
4.3000 KRW |
3.6000 KRW |
| 2020-02-12 |
3.3413 KRW |
1,753,289,563.0566 |
2.8900 KRW |
2.8300 KRW |
3.7100 KRW |
3.2500 KRW |
| 2020-02-11 |
2.8073 KRW |
191,021,679.4260 |
2.8400 KRW |
2.6900 KRW |
2.9200 KRW |
2.8800 KRW |
| 2020-02-10 |
2.8016 KRW |
80,855,360.2331 |
2.8900 KRW |
2.7500 KRW |
2.8900 KRW |
2.8100 KRW |
| 2020-02-09 |
2.8592 KRW |
77,414,404.7976 |
2.8800 KRW |
2.8100 KRW |
2.9200 KRW |
2.9000 KRW |
| 2020-02-08 |
2.8635 KRW |
122,327,787.9741 |
2.9800 KRW |
2.7700 KRW |
2.9900 KRW |
2.8700 KRW |
| 2020-02-07 |
2.9118 KRW |
123,357,365.1762 |
2.9800 KRW |
2.8700 KRW |
2.9800 KRW |
2.9100 KRW |