Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-18 |
1.9623 KRW |
10,582,383.4726 |
1.9100 KRW |
1.8900 KRW |
2.0900 KRW |
1.9900 KRW |
| 2019-12-17 |
2.0211 KRW |
40,076,589.5017 |
2.0700 KRW |
1.8500 KRW |
2.1400 KRW |
1.9300 KRW |
| 2019-12-16 |
2.1019 KRW |
28,596,884.2498 |
2.1800 KRW |
2.0400 KRW |
2.1800 KRW |
2.0900 KRW |
| 2019-12-15 |
2.1773 KRW |
36,914,439.9997 |
2.1900 KRW |
2.0900 KRW |
2.2900 KRW |
2.1700 KRW |
| 2019-12-14 |
2.2884 KRW |
78,373,579.8620 |
2.3700 KRW |
2.1000 KRW |
2.4600 KRW |
2.2000 KRW |
| 2019-12-13 |
2.3238 KRW |
116,805,849.8670 |
2.1600 KRW |
2.1100 KRW |
2.4200 KRW |
2.3500 KRW |
| 2019-12-12 |
2.1972 KRW |
5,603,830.1890 |
2.2000 KRW |
2.1600 KRW |
2.2500 KRW |
2.1600 KRW |
| 2019-12-11 |
2.2093 KRW |
12,621,754.8855 |
2.2300 KRW |
2.1500 KRW |
2.2700 KRW |
2.2000 KRW |
| 2019-12-10 |
2.2250 KRW |
16,383,847.4893 |
2.2900 KRW |
2.1700 KRW |
2.3200 KRW |
2.2200 KRW |
| 2019-12-09 |
2.3133 KRW |
20,322,425.1607 |
2.2900 KRW |
2.2600 KRW |
2.3800 KRW |
2.3200 KRW |
| 2019-12-08 |
2.3164 KRW |
51,841,891.1854 |
2.3200 KRW |
2.2100 KRW |
2.4100 KRW |
2.2900 KRW |
| 2019-12-07 |
2.3096 KRW |
31,166,178.8534 |
2.3300 KRW |
2.2500 KRW |
2.4000 KRW |
2.3300 KRW |
| 2019-12-06 |
2.3892 KRW |
64,781,576.5167 |
2.4200 KRW |
2.2500 KRW |
2.5500 KRW |
2.3200 KRW |
| 2019-12-05 |
2.4323 KRW |
80,899,115.0971 |
2.4600 KRW |
2.2900 KRW |
2.6400 KRW |
2.4100 KRW |
| 2019-12-04 |
2.4387 KRW |
105,063,279.0998 |
2.4800 KRW |
2.3100 KRW |
2.5700 KRW |
2.4500 KRW |
| 2019-12-03 |
2.4668 KRW |
70,764,483.8065 |
2.5400 KRW |
2.3500 KRW |
2.6600 KRW |
2.4900 KRW |
| 2019-12-02 |
2.6002 KRW |
101,152,773.4291 |
2.6300 KRW |
2.4000 KRW |
2.8300 KRW |
2.5500 KRW |
| 2019-12-01 |
2.6676 KRW |
171,991,976.6829 |
2.4500 KRW |
2.3700 KRW |
2.8500 KRW |
2.6000 KRW |
| 2019-11-30 |
2.5552 KRW |
132,378,441.6503 |
2.6000 KRW |
2.3500 KRW |
2.8300 KRW |
2.4400 KRW |
| 2019-11-29 |
2.6969 KRW |
132,287,351.4001 |
2.9000 KRW |
2.4600 KRW |
2.9300 KRW |
2.5600 KRW |