Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
2.7074 KRW |
123,884,497.3685 |
2.6700 KRW |
2.6500 KRW |
2.8000 KRW |
2.7200 KRW |
| 2019-10-28 |
2.6080 KRW |
173,402,013.0478 |
2.5100 KRW |
2.4700 KRW |
2.7500 KRW |
2.6900 KRW |
| 2019-10-27 |
2.5125 KRW |
88,155,734.7809 |
2.4300 KRW |
2.3800 KRW |
2.6400 KRW |
2.5100 KRW |
| 2019-10-26 |
2.4558 KRW |
68,617,818.7178 |
2.5300 KRW |
2.3500 KRW |
2.5800 KRW |
2.4300 KRW |
| 2019-10-25 |
2.4378 KRW |
58,486,973.8094 |
2.3900 KRW |
2.3700 KRW |
2.5600 KRW |
2.5600 KRW |
| 2019-10-24 |
2.3186 KRW |
50,335,849.5083 |
2.3600 KRW |
2.2600 KRW |
2.4100 KRW |
2.4000 KRW |
| 2019-10-23 |
2.4658 KRW |
70,854,643.5479 |
2.6500 KRW |
2.2900 KRW |
2.6800 KRW |
2.3400 KRW |
| 2019-10-22 |
2.6743 KRW |
25,520,232.2461 |
2.7100 KRW |
2.6400 KRW |
2.7100 KRW |
2.6400 KRW |
| 2019-10-21 |
2.6943 KRW |
19,163,656.5122 |
2.7200 KRW |
2.6600 KRW |
2.7300 KRW |
2.6900 KRW |
| 2019-10-20 |
2.7028 KRW |
56,880,281.4872 |
2.7000 KRW |
2.6500 KRW |
2.7800 KRW |
2.7200 KRW |
| 2019-10-19 |
2.7469 KRW |
62,617,944.2842 |
2.7600 KRW |
2.7100 KRW |
2.8300 KRW |
2.7300 KRW |
| 2019-10-18 |
2.7534 KRW |
91,679,938.8122 |
2.8900 KRW |
2.6800 KRW |
2.9000 KRW |
2.7500 KRW |
| 2019-10-17 |
2.8588 KRW |
89,114,842.3075 |
2.9200 KRW |
2.7600 KRW |
2.9700 KRW |
2.8400 KRW |
| 2019-10-16 |
3.0251 KRW |
483,815,961.1455 |
2.6800 KRW |
2.6500 KRW |
3.3600 KRW |
2.9300 KRW |
| 2019-10-15 |
2.7377 KRW |
62,590,284.3633 |
2.8200 KRW |
2.6300 KRW |
2.8400 KRW |
2.6600 KRW |
| 2019-10-14 |
2.7836 KRW |
61,585,644.7939 |
2.8400 KRW |
2.7100 KRW |
2.8500 KRW |
2.8000 KRW |
| 2019-10-13 |
2.8323 KRW |
37,103,071.2202 |
2.8500 KRW |
2.7900 KRW |
2.8700 KRW |
2.8300 KRW |
| 2019-10-12 |
2.8371 KRW |
30,943,467.2435 |
2.8200 KRW |
2.8000 KRW |
2.8800 KRW |
2.8300 KRW |
| 2019-10-11 |
2.8495 KRW |
47,453,572.9964 |
2.9700 KRW |
2.7300 KRW |
2.9700 KRW |
2.8500 KRW |
| 2019-10-10 |
3.0062 KRW |
111,860,247.7109 |
3.1000 KRW |
2.8800 KRW |
3.1900 KRW |
2.9700 KRW |
| 2019-10-09 |
3.0869 KRW |
158,587,943.7032 |
3.1500 KRW |
3.0200 KRW |
3.2700 KRW |
3.0900 KRW |
| 2019-10-08 |
2.9341 KRW |
238,429,317.9462 |
2.8100 KRW |
2.7700 KRW |
3.2000 KRW |
3.0100 KRW |
| 2019-10-07 |
2.7530 KRW |
172,943,075.6757 |
2.7900 KRW |
2.6200 KRW |
2.8800 KRW |
2.8000 KRW |
| 2019-10-06 |
2.9540 KRW |
277,518,136.5228 |
3.0300 KRW |
2.7300 KRW |
3.2300 KRW |
2.7700 KRW |
| 2019-10-05 |
2.8516 KRW |
363,920,685.2783 |
2.7300 KRW |
2.6800 KRW |
3.0300 KRW |
2.9800 KRW |
| 2019-10-04 |
2.6884 KRW |
79,103,997.3441 |
2.7500 KRW |
2.6300 KRW |
2.7600 KRW |
2.7100 KRW |
| 2019-10-03 |
2.7061 KRW |
95,703,142.7760 |
2.6900 KRW |
2.6600 KRW |
2.7800 KRW |
2.7300 KRW |
| 2019-10-02 |
2.6852 KRW |
114,031,198.0848 |
2.7500 KRW |
2.6000 KRW |
2.7900 KRW |
2.7000 KRW |
| 2019-10-01 |
2.7988 KRW |
145,325,434.3178 |
2.7200 KRW |
2.6700 KRW |
2.9100 KRW |
2.7200 KRW |
| 2019-09-30 |
2.6512 KRW |
111,354,391.9427 |
2.6300 KRW |
2.5300 KRW |
2.7500 KRW |
2.7100 KRW |
| 2019-09-29 |
2.6818 KRW |
47,339,310.5072 |
2.7600 KRW |
2.5800 KRW |
2.7800 KRW |
2.6300 KRW |
| 2019-09-28 |
2.7406 KRW |
63,300,018.0869 |
2.7400 KRW |
2.6700 KRW |
2.7900 KRW |
2.7500 KRW |
| 2019-09-27 |
2.7025 KRW |
90,379,031.7125 |
2.7600 KRW |
2.5900 KRW |
2.8600 KRW |
2.7300 KRW |
| 2019-09-26 |
2.7882 KRW |
53,880,437.9523 |
2.9500 KRW |
2.5800 KRW |
3.0200 KRW |
2.6900 KRW |
| 2019-09-25 |
2.9097 KRW |
51,784,949.9405 |
2.9600 KRW |
2.7400 KRW |
3.1500 KRW |
2.9100 KRW |
| 2019-09-24 |
3.5187 KRW |
50,636,878.3780 |
3.8700 KRW |
2.6700 KRW |
3.8900 KRW |
3.0500 KRW |
| 2019-09-23 |
3.9745 KRW |
29,721,782.7757 |
4.0600 KRW |
3.8300 KRW |
4.0800 KRW |
3.8600 KRW |
| 2019-09-22 |
4.0496 KRW |
23,398,831.2809 |
4.1000 KRW |
3.9500 KRW |
4.1500 KRW |
4.0100 KRW |
| 2019-09-21 |
4.1377 KRW |
26,966,527.1300 |
4.2000 KRW |
4.0300 KRW |
4.2300 KRW |
4.1200 KRW |
| 2019-09-20 |
4.2272 KRW |
28,263,646.1148 |
4.2200 KRW |
4.1300 KRW |
4.3200 KRW |
4.1800 KRW |
| 2019-09-19 |
4.2232 KRW |
44,123,210.5000 |
4.3700 KRW |
4.1000 KRW |
4.3700 KRW |
4.2300 KRW |
| 2019-09-18 |
4.3145 KRW |
60,280,970.5505 |
4.2900 KRW |
4.2400 KRW |
4.4500 KRW |
4.3600 KRW |
| 2019-09-17 |
4.2842 KRW |
117,874,982.3346 |
4.4700 KRW |
4.1300 KRW |
4.4800 KRW |
4.3000 KRW |
| 2019-09-16 |
4.6095 KRW |
904,828,086.0613 |
4.6300 KRW |
4.3200 KRW |
4.7900 KRW |
4.4400 KRW |
| 2019-09-15 |
4.6439 KRW |
374,626,019.8083 |
4.7700 KRW |
4.5000 KRW |
4.9600 KRW |
4.6100 KRW |
| 2019-09-14 |
4.7537 KRW |
35,443,869.2054 |
4.7900 KRW |
4.6600 KRW |
4.8400 KRW |
4.7500 KRW |
| 2019-09-13 |
4.8554 KRW |
80,086,003.7423 |
4.9700 KRW |
4.7400 KRW |
5.0400 KRW |
4.8100 KRW |
| 2019-09-12 |
5.0394 KRW |
1,924,708,306.0363 |
5.1000 KRW |
4.7800 KRW |
5.3800 KRW |
4.9700 KRW |
| 2019-09-11 |
5.1146 KRW |
244,416,200.9066 |
5.0500 KRW |
4.9200 KRW |
5.4000 KRW |
5.0700 KRW |
| 2019-09-10 |
5.0820 KRW |
42,906,414.5199 |
5.0600 KRW |
4.9800 KRW |
5.2200 KRW |
5.0500 KRW |