Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-20 |
5.7433 KRW |
15,915,795.5983 |
5.8900 KRW |
5.5800 KRW |
5.8900 KRW |
5.6900 KRW |
| 2019-08-19 |
5.8600 KRW |
11,565,214.8724 |
5.9200 KRW |
5.7100 KRW |
6.0000 KRW |
5.8900 KRW |
| 2019-08-18 |
5.8583 KRW |
10,458,360.4146 |
5.8100 KRW |
5.7600 KRW |
5.9900 KRW |
5.9600 KRW |
| 2019-08-17 |
5.8013 KRW |
12,713,086.3798 |
5.7700 KRW |
5.6800 KRW |
6.0200 KRW |
5.8000 KRW |
| 2019-08-16 |
6.1057 KRW |
30,195,411.1415 |
6.0400 KRW |
5.6700 KRW |
6.4800 KRW |
5.8000 KRW |
| 2019-08-15 |
5.8659 KRW |
60,315,864.2816 |
5.9900 KRW |
5.2000 KRW |
6.2500 KRW |
5.9900 KRW |
| 2019-08-14 |
6.3114 KRW |
43,766,730.4909 |
6.5600 KRW |
5.7700 KRW |
6.6700 KRW |
5.8600 KRW |
| 2019-08-13 |
6.6384 KRW |
29,626,507.6188 |
6.8300 KRW |
6.4200 KRW |
6.8800 KRW |
6.5100 KRW |
| 2019-08-12 |
6.8425 KRW |
23,855,276.7537 |
6.9300 KRW |
6.7400 KRW |
7.0500 KRW |
6.7500 KRW |
| 2019-08-11 |
6.9063 KRW |
44,694,157.6957 |
6.8700 KRW |
6.7800 KRW |
7.0800 KRW |
6.9100 KRW |
| 2019-08-10 |
6.7527 KRW |
25,000,644.7398 |
6.8400 KRW |
6.6400 KRW |
6.8900 KRW |
6.7700 KRW |
| 2019-08-09 |
7.1136 KRW |
73,994,559.5060 |
7.6400 KRW |
6.7400 KRW |
7.6800 KRW |
6.9000 KRW |
| 2019-08-08 |
7.7571 KRW |
472,382,925.3335 |
6.8400 KRW |
6.7400 KRW |
8.5000 KRW |
7.6800 KRW |
| 2019-08-07 |
6.8803 KRW |
42,884,248.9366 |
6.8500 KRW |
6.7900 KRW |
6.9900 KRW |
6.9000 KRW |
| 2019-08-06 |
7.0466 KRW |
100,388,639.2334 |
7.3800 KRW |
6.6600 KRW |
7.5000 KRW |
6.9200 KRW |
| 2019-08-05 |
7.4754 KRW |
137,372,415.5913 |
7.6100 KRW |
7.2000 KRW |
7.8500 KRW |
7.4100 KRW |
| 2019-08-04 |
7.6538 KRW |
38,955,795.8158 |
7.7900 KRW |
7.5800 KRW |
7.8800 KRW |
7.6300 KRW |
| 2019-08-03 |
7.7868 KRW |
40,462,377.9405 |
7.7700 KRW |
7.6800 KRW |
7.9300 KRW |
7.8300 KRW |
| 2019-08-02 |
7.9267 KRW |
65,624,502.1657 |
8.0100 KRW |
7.7500 KRW |
8.1400 KRW |
7.7800 KRW |
| 2019-08-01 |
8.0351 KRW |
75,597,065.3000 |
8.2300 KRW |
7.9000 KRW |
8.2700 KRW |
8.0100 KRW |
| 2019-07-31 |
8.1780 KRW |
124,365,757.6906 |
8.0800 KRW |
7.9700 KRW |
8.3300 KRW |
8.2700 KRW |
| 2019-07-30 |
8.0471 KRW |
151,015,936.6862 |
8.3200 KRW |
7.9000 KRW |
8.3300 KRW |
8.0700 KRW |
| 2019-07-29 |
8.2278 KRW |
208,564,465.2262 |
8.3200 KRW |
8.0400 KRW |
8.5800 KRW |
8.2900 KRW |
| 2019-07-28 |
8.6880 KRW |
248,866,735.3582 |
8.6900 KRW |
8.0400 KRW |
9.1400 KRW |
8.3900 KRW |
| 2019-07-27 |
9.0955 KRW |
295,240,177.3708 |
9.3500 KRW |
8.5300 KRW |
9.6600 KRW |
8.7000 KRW |
| 2019-07-26 |
9.2535 KRW |
369,173,410.6834 |
9.6400 KRW |
9.0100 KRW |
9.6600 KRW |
9.3100 KRW |
| 2019-07-25 |
9.8551 KRW |
300,410,745.8695 |
9.9000 KRW |
9.5600 KRW |
10.2000 KRW |
9.6900 KRW |
| 2019-07-24 |
10.0401 KRW |
709,238,975.0045 |
11.0000 KRW |
9.7000 KRW |
11.1000 KRW |
9.9200 KRW |
| 2019-07-23 |
13.3354 KRW |
2,083,435,488.2690 |
12.9000 KRW |
10.7000 KRW |
17.2000 KRW |
11.0000 KRW |
| 2019-07-22 |
12.4788 KRW |
165,407,193.0359 |
12.5000 KRW |
11.9000 KRW |
13.2000 KRW |
12.9000 KRW |
| 2019-07-21 |
12.1784 KRW |
32,694,345.7998 |
12.4000 KRW |
11.9000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2019-07-20 |
12.6686 KRW |
132,669,009.9345 |
12.3000 KRW |
12.0000 KRW |
13.4000 KRW |
12.7000 KRW |
| 2019-07-19 |
11.5321 KRW |
120,938,367.0623 |
10.8000 KRW |
10.5000 KRW |
12.4000 KRW |
12.3000 KRW |
| 2019-07-18 |
10.4561 KRW |
65,917,417.8573 |
10.4000 KRW |
10.1000 KRW |
10.9000 KRW |
10.8000 KRW |
| 2019-07-17 |
10.1997 KRW |
54,775,886.4050 |
10.2000 KRW |
9.7800 KRW |
10.8000 KRW |
10.3000 KRW |
| 2019-07-16 |
10.8587 KRW |
112,424,582.6263 |
10.7000 KRW |
10.1000 KRW |
11.6000 KRW |
10.3000 KRW |
| 2019-07-15 |
10.4687 KRW |
116,162,189.7691 |
10.9000 KRW |
10.0000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2019-07-14 |
12.5401 KRW |
295,225,331.0223 |
12.0000 KRW |
10.8000 KRW |
13.7000 KRW |
10.8000 KRW |
| 2019-07-13 |
11.8678 KRW |
80,623,942.1610 |
11.2000 KRW |
11.2000 KRW |
12.4000 KRW |
12.2000 KRW |
| 2019-07-12 |
11.0473 KRW |
93,873,401.8918 |
11.0000 KRW |
10.7000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2019-07-11 |
10.9728 KRW |
230,400,308.7135 |
10.4000 KRW |
10.2000 KRW |
11.7000 KRW |
11.2000 KRW |