Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-28 |
2.8169 KRW |
373,421,955.7523 |
2.6000 KRW |
2.5000 KRW |
3.0800 KRW |
2.8900 KRW |
| 2019-11-27 |
2.3686 KRW |
187,623,680.5086 |
2.2000 KRW |
2.1200 KRW |
2.6800 KRW |
2.6000 KRW |
| 2019-11-26 |
2.1939 KRW |
22,726,882.1018 |
2.2000 KRW |
2.1300 KRW |
2.2600 KRW |
2.2000 KRW |
| 2019-11-25 |
2.0590 KRW |
82,915,086.9958 |
2.0800 KRW |
1.9000 KRW |
2.2400 KRW |
2.2000 KRW |
| 2019-11-24 |
2.2510 KRW |
17,371,435.0142 |
2.3500 KRW |
2.1400 KRW |
2.3700 KRW |
2.1500 KRW |
| 2019-11-23 |
2.3434 KRW |
25,483,452.1660 |
2.3800 KRW |
2.2300 KRW |
2.4000 KRW |
2.3500 KRW |
| 2019-11-22 |
2.3271 KRW |
107,789,275.5677 |
2.4100 KRW |
2.0900 KRW |
2.4600 KRW |
2.3700 KRW |
| 2019-11-21 |
2.4672 KRW |
110,722,380.3884 |
2.6300 KRW |
2.3200 KRW |
2.6300 KRW |
2.4100 KRW |
| 2019-11-20 |
2.6268 KRW |
716,506,266.6651 |
2.5200 KRW |
2.5100 KRW |
2.7300 KRW |
2.5900 KRW |
| 2019-11-19 |
2.5373 KRW |
132,422,032.2028 |
2.5900 KRW |
2.3800 KRW |
2.6800 KRW |
2.5200 KRW |
| 2019-11-18 |
2.6611 KRW |
76,380,094.9620 |
2.7300 KRW |
2.5700 KRW |
2.7300 KRW |
2.6100 KRW |
| 2019-11-17 |
2.7292 KRW |
57,146,679.5423 |
2.7300 KRW |
2.6900 KRW |
2.7700 KRW |
2.7400 KRW |
| 2019-11-16 |
2.6842 KRW |
107,735,824.8028 |
2.6200 KRW |
2.5700 KRW |
2.7600 KRW |
2.7500 KRW |
| 2019-11-15 |
2.6090 KRW |
118,041,648.6275 |
2.6000 KRW |
2.5400 KRW |
2.6900 KRW |
2.6200 KRW |
| 2019-11-14 |
2.5820 KRW |
52,129,064.7807 |
2.6200 KRW |
2.5300 KRW |
2.6400 KRW |
2.6200 KRW |
| 2019-11-13 |
2.6100 KRW |
115,073,421.9674 |
2.5600 KRW |
2.5600 KRW |
2.6700 KRW |
2.6500 KRW |
| 2019-11-12 |
2.6525 KRW |
183,774,459.8555 |
2.6400 KRW |
2.6000 KRW |
2.7000 KRW |
2.6400 KRW |
| 2019-11-11 |
2.6998 KRW |
202,537,852.5609 |
2.7000 KRW |
2.5900 KRW |
2.7900 KRW |
2.6400 KRW |
| 2019-11-10 |
2.6817 KRW |
99,244,286.1715 |
2.6800 KRW |
2.6200 KRW |
2.7500 KRW |
2.7000 KRW |
| 2019-11-09 |
2.6833 KRW |
156,421,733.9299 |
2.6500 KRW |
2.6100 KRW |
2.7600 KRW |
2.7000 KRW |
| 2019-11-08 |
2.6721 KRW |
92,351,460.2152 |
2.7900 KRW |
2.5600 KRW |
2.7900 KRW |
2.6600 KRW |
| 2019-11-07 |
2.7874 KRW |
129,095,455.0183 |
2.7800 KRW |
2.7100 KRW |
2.8800 KRW |
2.7900 KRW |
| 2019-11-06 |
2.7772 KRW |
154,420,116.0222 |
2.7300 KRW |
2.6600 KRW |
2.8500 KRW |
2.7900 KRW |
| 2019-11-05 |
2.7336 KRW |
225,820,930.0832 |
2.8000 KRW |
2.6200 KRW |
2.8900 KRW |
2.7500 KRW |
| 2019-11-04 |
2.8126 KRW |
191,422,919.3327 |
2.8200 KRW |
2.7500 KRW |
2.9200 KRW |
2.7800 KRW |
| 2019-11-03 |
2.8322 KRW |
212,838,143.6777 |
2.9200 KRW |
2.7900 KRW |
2.9400 KRW |
2.8500 KRW |
| 2019-11-02 |
2.9510 KRW |
795,181,804.0723 |
2.7200 KRW |
2.6900 KRW |
3.1300 KRW |
2.9400 KRW |
| 2019-11-01 |
2.6663 KRW |
112,928,355.9316 |
2.6600 KRW |
2.6200 KRW |
2.7300 KRW |
2.7000 KRW |
| 2019-10-31 |
2.6028 KRW |
183,487,804.2992 |
2.6100 KRW |
2.5000 KRW |
2.7200 KRW |
2.6600 KRW |
| 2019-10-30 |
2.5368 KRW |
164,668,868.8049 |
2.7000 KRW |
2.3700 KRW |
2.7800 KRW |
2.5800 KRW |