Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |