Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-09 |
5.0318 KRW |
25,795,123.0760 |
5.1400 KRW |
4.9600 KRW |
5.1500 KRW |
5.0400 KRW |
| 2019-09-08 |
5.1877 KRW |
76,887,739.3532 |
5.2300 KRW |
5.0500 KRW |
5.3600 KRW |
5.1200 KRW |
| 2019-09-07 |
5.5716 KRW |
867,156,453.9545 |
5.0100 KRW |
4.9800 KRW |
5.9400 KRW |
5.2000 KRW |
| 2019-09-06 |
5.1303 KRW |
72,973,384.8507 |
5.0100 KRW |
4.9600 KRW |
5.5000 KRW |
5.0300 KRW |
| 2019-09-05 |
5.0530 KRW |
23,593,660.8478 |
5.1800 KRW |
4.9900 KRW |
5.2000 KRW |
5.0300 KRW |
| 2019-09-04 |
5.0319 KRW |
46,711,789.5810 |
4.9700 KRW |
4.9200 KRW |
5.2000 KRW |
5.1300 KRW |
| 2019-09-03 |
5.0310 KRW |
47,350,289.2148 |
5.0400 KRW |
4.9700 KRW |
5.3700 KRW |
4.9800 KRW |
| 2019-09-02 |
4.9456 KRW |
44,671,236.6839 |
5.0500 KRW |
4.8600 KRW |
5.0800 KRW |
5.0300 KRW |
| 2019-09-01 |
5.1117 KRW |
41,281,611.5029 |
5.0400 KRW |
5.0000 KRW |
5.2600 KRW |
5.0200 KRW |
| 2019-08-31 |
5.0094 KRW |
43,274,370.1508 |
5.0000 KRW |
4.9400 KRW |
5.0800 KRW |
5.0300 KRW |
| 2019-08-30 |
4.9408 KRW |
75,594,972.7701 |
5.0400 KRW |
4.8500 KRW |
5.0800 KRW |
5.0000 KRW |
| 2019-08-29 |
4.9490 KRW |
46,162,772.9101 |
5.1900 KRW |
4.8000 KRW |
5.1900 KRW |
5.0000 KRW |
| 2019-08-28 |
5.4180 KRW |
56,456,194.9520 |
5.7600 KRW |
5.0700 KRW |
5.7600 KRW |
5.1900 KRW |
| 2019-08-27 |
5.6937 KRW |
38,491,157.6648 |
5.8500 KRW |
5.6000 KRW |
5.8600 KRW |
5.7600 KRW |
| 2019-08-26 |
5.8386 KRW |
80,630,255.4300 |
6.0400 KRW |
5.7200 KRW |
6.0400 KRW |
5.8300 KRW |
| 2019-08-25 |
6.6953 KRW |
612,624,180.0550 |
6.2600 KRW |
5.8400 KRW |
7.7000 KRW |
6.0000 KRW |
| 2019-08-24 |
6.0108 KRW |
206,374,784.2374 |
5.8700 KRW |
5.7700 KRW |
6.3100 KRW |
6.1000 KRW |
| 2019-08-23 |
5.7415 KRW |
130,511,783.6656 |
5.7900 KRW |
5.5200 KRW |
5.9500 KRW |
5.8600 KRW |
| 2019-08-22 |
5.6934 KRW |
26,153,335.3342 |
5.7400 KRW |
5.5300 KRW |
5.8900 KRW |
5.8700 KRW |
| 2019-08-21 |
5.6500 KRW |
25,742,707.2789 |
5.7000 KRW |
5.2500 KRW |
5.9500 KRW |
5.7300 KRW |