Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
2.8515 KRW |
352,073,688.9644 |
2.9200 KRW |
2.7200 KRW |
2.9500 KRW |
2.9500 KRW |
| 2020-02-05 |
3.1715 KRW |
1,351,276,053.9630 |
2.7000 KRW |
2.6600 KRW |
3.8000 KRW |
2.9100 KRW |
| 2020-02-04 |
2.6287 KRW |
424,232,378.9454 |
2.5200 KRW |
2.4600 KRW |
2.8000 KRW |
2.6600 KRW |
| 2020-02-03 |
2.5022 KRW |
90,637,384.6614 |
2.4900 KRW |
2.4400 KRW |
2.5600 KRW |
2.5300 KRW |
| 2020-02-02 |
2.5030 KRW |
91,082,667.0838 |
2.5500 KRW |
2.4100 KRW |
2.6300 KRW |
2.5000 KRW |
| 2020-02-01 |
2.5620 KRW |
101,763,435.1837 |
2.4300 KRW |
2.3900 KRW |
2.6400 KRW |
2.5500 KRW |
| 2020-01-31 |
2.4566 KRW |
107,436,510.5608 |
2.4200 KRW |
2.4000 KRW |
2.5400 KRW |
2.4300 KRW |
| 2020-01-30 |
2.4848 KRW |
369,931,632.4885 |
2.3500 KRW |
2.2600 KRW |
2.6000 KRW |
2.4300 KRW |
| 2020-01-29 |
2.3054 KRW |
67,587,385.2451 |
2.3200 KRW |
2.2700 KRW |
2.3600 KRW |
2.3500 KRW |
| 2020-01-28 |
2.3070 KRW |
186,665,257.0544 |
2.2900 KRW |
2.2400 KRW |
2.3800 KRW |
2.3100 KRW |
| 2020-01-27 |
2.2991 KRW |
95,578,454.4160 |
2.3900 KRW |
2.2600 KRW |
2.3900 KRW |
2.2800 KRW |
| 2020-01-26 |
2.3855 KRW |
117,719,835.6725 |
2.5000 KRW |
2.3300 KRW |
2.5600 KRW |
2.3900 KRW |
| 2020-01-25 |
2.4536 KRW |
211,057,627.0868 |
2.7300 KRW |
2.3800 KRW |
2.7500 KRW |
2.4700 KRW |
| 2020-01-24 |
2.1161 KRW |
39,723,424.4659 |
2.1400 KRW |
2.0400 KRW |
2.2000 KRW |
2.1900 KRW |
| 2020-01-23 |
2.0817 KRW |
124,369,015.2160 |
2.1200 KRW |
1.9700 KRW |
2.1600 KRW |
2.0800 KRW |
| 2020-01-22 |
2.0634 KRW |
157,362,689.0246 |
1.9500 KRW |
1.9300 KRW |
2.1800 KRW |
2.1300 KRW |
| 2020-01-21 |
1.9351 KRW |
113,638,269.4870 |
1.8200 KRW |
1.7900 KRW |
2.0000 KRW |
1.9500 KRW |
| 2020-01-20 |
1.8048 KRW |
13,584,038.6614 |
1.8500 KRW |
1.7700 KRW |
1.8500 KRW |
1.8200 KRW |
| 2020-01-19 |
1.8669 KRW |
46,397,312.0066 |
1.9100 KRW |
1.8000 KRW |
1.9300 KRW |
1.8300 KRW |
| 2020-01-18 |
1.9147 KRW |
125,543,755.7528 |
1.8900 KRW |
1.8500 KRW |
2.0000 KRW |
1.9100 KRW |
| 2020-01-17 |
1.9569 KRW |
287,653,939.9279 |
1.8500 KRW |
1.8500 KRW |
2.0400 KRW |
1.8900 KRW |
| 2020-01-16 |
1.8750 KRW |
84,821,944.8727 |
1.8500 KRW |
1.7800 KRW |
1.9800 KRW |
1.8700 KRW |
| 2020-01-15 |
1.8722 KRW |
295,359,944.9004 |
1.7200 KRW |
1.6900 KRW |
2.1000 KRW |
1.8100 KRW |
| 2020-01-14 |
1.7305 KRW |
194,060,054.9495 |
1.6700 KRW |
1.6400 KRW |
1.8000 KRW |
1.7300 KRW |
| 2020-01-13 |
1.6563 KRW |
19,382,824.4366 |
1.6600 KRW |
1.6400 KRW |
1.6800 KRW |
1.6600 KRW |
| 2020-01-12 |
1.6602 KRW |
12,777,085.0396 |
1.7000 KRW |
1.6200 KRW |
1.7000 KRW |
1.6800 KRW |
| 2020-01-11 |
1.6646 KRW |
10,868,166.2316 |
1.6900 KRW |
1.6300 KRW |
1.7000 KRW |
1.7000 KRW |
| 2020-01-10 |
1.6638 KRW |
6,329,770.8104 |
1.7000 KRW |
1.6300 KRW |
1.7200 KRW |
1.6700 KRW |
| 2020-01-09 |
1.6931 KRW |
4,577,019.5387 |
1.6800 KRW |
1.6700 KRW |
1.7300 KRW |
1.6900 KRW |
| 2020-01-08 |
1.7189 KRW |
20,670,060.0654 |
1.7300 KRW |
1.6700 KRW |
1.7500 KRW |
1.6700 KRW |
| 2020-01-07 |
1.7960 KRW |
89,118,901.4221 |
1.7900 KRW |
1.7300 KRW |
1.8600 KRW |
1.7500 KRW |
| 2020-01-06 |
1.7524 KRW |
20,527,744.8761 |
1.7300 KRW |
1.6900 KRW |
1.7900 KRW |
1.7800 KRW |
| 2020-01-05 |
1.7435 KRW |
22,834,886.2540 |
1.7400 KRW |
1.6700 KRW |
1.8000 KRW |
1.7300 KRW |
| 2020-01-04 |
1.7545 KRW |
46,041,899.0061 |
1.7500 KRW |
1.7100 KRW |
1.8000 KRW |
1.7300 KRW |
| 2020-01-03 |
1.6857 KRW |
27,365,118.2129 |
1.7100 KRW |
1.6000 KRW |
1.7700 KRW |
1.7200 KRW |
| 2020-01-02 |
1.7352 KRW |
15,812,512.6810 |
1.7900 KRW |
1.6600 KRW |
1.8200 KRW |
1.7000 KRW |
| 2020-01-01 |
1.8386 KRW |
38,312,781.1683 |
1.8500 KRW |
1.7900 KRW |
1.9100 KRW |
1.7900 KRW |
| 2019-12-31 |
1.8367 KRW |
10,210,027.3296 |
1.8700 KRW |
1.8100 KRW |
1.8700 KRW |
1.8400 KRW |
| 2019-12-30 |
1.8619 KRW |
10,697,930.6065 |
1.8800 KRW |
1.8200 KRW |
1.9000 KRW |
1.8500 KRW |
| 2019-12-29 |
1.8723 KRW |
4,686,085.1042 |
1.8700 KRW |
1.8400 KRW |
1.8900 KRW |
1.8800 KRW |
| 2019-12-28 |
1.8748 KRW |
15,305,220.1353 |
1.9300 KRW |
1.8300 KRW |
1.9300 KRW |
1.8700 KRW |
| 2019-12-27 |
1.8725 KRW |
18,557,228.3840 |
1.9000 KRW |
1.8500 KRW |
1.9400 KRW |
1.9400 KRW |
| 2019-12-26 |
1.9350 KRW |
34,421,087.2751 |
1.9700 KRW |
1.8500 KRW |
2.0400 KRW |
1.9000 KRW |
| 2019-12-25 |
1.9671 KRW |
2,864,107.4241 |
1.9800 KRW |
1.9400 KRW |
2.0100 KRW |
1.9600 KRW |
| 2019-12-24 |
1.9847 KRW |
12,066,375.1025 |
1.9700 KRW |
1.9400 KRW |
2.0400 KRW |
1.9900 KRW |
| 2019-12-23 |
1.9638 KRW |
19,844,288.0451 |
1.9800 KRW |
1.9200 KRW |
1.9900 KRW |
1.9700 KRW |
| 2019-12-22 |
1.9956 KRW |
12,610,234.3980 |
1.9700 KRW |
1.9400 KRW |
2.0400 KRW |
1.9900 KRW |
| 2019-12-21 |
1.9741 KRW |
3,239,583.8548 |
2.0100 KRW |
1.9300 KRW |
2.0100 KRW |
1.9700 KRW |
| 2019-12-20 |
1.9690 KRW |
7,405,341.9031 |
2.0000 KRW |
1.9300 KRW |
2.0300 KRW |
2.0100 KRW |
| 2019-12-19 |
1.9747 KRW |
4,547,004.7056 |
2.0100 KRW |
1.9500 KRW |
2.0300 KRW |
1.9700 KRW |