Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
9.1724 KRW |
92,392,722.8813 |
9.2100 KRW |
8.8500 KRW |
9.5200 KRW |
9.3500 KRW |
| 2019-05-30 |
9.7494 KRW |
312,017,250.3251 |
9.7300 KRW |
9.0500 KRW |
10.4000 KRW |
9.2000 KRW |
| 2019-05-29 |
9.6231 KRW |
292,541,750.9695 |
9.5600 KRW |
9.2000 KRW |
10.1000 KRW |
9.6600 KRW |
| 2019-05-28 |
9.4533 KRW |
170,169,955.8370 |
9.5200 KRW |
9.1400 KRW |
9.7100 KRW |
9.5500 KRW |
| 2019-05-27 |
9.5983 KRW |
234,718,646.4578 |
9.4400 KRW |
9.2500 KRW |
10.1000 KRW |
9.5500 KRW |
| 2019-05-26 |
9.7225 KRW |
472,050,078.8341 |
10.2000 KRW |
9.2100 KRW |
10.5000 KRW |
9.4300 KRW |
| 2019-05-25 |
10.6834 KRW |
2,586,965,418.3446 |
9.0100 KRW |
8.9900 KRW |
12.1000 KRW |
10.2000 KRW |
| 2019-05-24 |
9.4290 KRW |
1,726,893,778.6147 |
8.5100 KRW |
8.3600 KRW |
10.8000 KRW |
9.0400 KRW |
| 2019-05-23 |
8.5827 KRW |
364,633,040.3937 |
8.3100 KRW |
8.0200 KRW |
9.0600 KRW |
8.5500 KRW |
| 2019-05-22 |
8.2970 KRW |
160,332,707.5382 |
8.2800 KRW |
8.1200 KRW |
8.4800 KRW |
8.3000 KRW |
| 2019-05-21 |
8.1013 KRW |
213,335,446.1534 |
7.9100 KRW |
7.8800 KRW |
8.3700 KRW |
8.3100 KRW |
| 2019-05-20 |
7.8622 KRW |
81,354,503.0739 |
8.0400 KRW |
7.7000 KRW |
8.0400 KRW |
7.8800 KRW |
| 2019-05-19 |
7.9206 KRW |
82,624,094.6451 |
7.8900 KRW |
7.8000 KRW |
8.0300 KRW |
8.0300 KRW |
| 2019-05-18 |
7.8730 KRW |
71,744,231.7328 |
7.8400 KRW |
7.7000 KRW |
8.0200 KRW |
7.8800 KRW |
| 2019-05-17 |
7.6973 KRW |
152,870,472.0742 |
8.2100 KRW |
7.4000 KRW |
8.3400 KRW |
7.7500 KRW |
| 2019-05-16 |
8.5765 KRW |
426,675,336.3562 |
8.5800 KRW |
7.9000 KRW |
9.1500 KRW |
8.1700 KRW |
| 2019-05-15 |
8.2759 KRW |
333,940,527.3025 |
8.2200 KRW |
7.9800 KRW |
8.5900 KRW |
8.5700 KRW |
| 2019-05-14 |
8.0785 KRW |
317,578,562.9400 |
7.9500 KRW |
7.9000 KRW |
8.3600 KRW |
8.2300 KRW |
| 2019-05-13 |
7.9419 KRW |
221,793,284.8634 |
7.8600 KRW |
7.6700 KRW |
8.1600 KRW |
7.9000 KRW |
| 2019-05-12 |
8.0987 KRW |
99,189,069.6338 |
8.4100 KRW |
7.8100 KRW |
8.5100 KRW |
7.8500 KRW |
| 2019-05-11 |
8.3672 KRW |
129,644,853.6283 |
8.4800 KRW |
8.0300 KRW |
8.7900 KRW |
8.3700 KRW |
| 2019-05-10 |
8.4975 KRW |
197,075,048.6204 |
8.1500 KRW |
7.7800 KRW |
9.1900 KRW |
8.4500 KRW |
| 2019-05-09 |
8.0502 KRW |
55,058,121.2713 |
8.2300 KRW |
7.7700 KRW |
8.2900 KRW |
8.1600 KRW |
| 2019-05-08 |
8.2276 KRW |
95,344,182.0162 |
8.5600 KRW |
8.1000 KRW |
8.6100 KRW |
8.2300 KRW |
| 2019-05-07 |
8.7208 KRW |
123,231,956.5738 |
9.1300 KRW |
8.4700 KRW |
9.1500 KRW |
8.5900 KRW |
| 2019-05-06 |
9.1899 KRW |
46,004,556.9050 |
9.5100 KRW |
9.0200 KRW |
9.5600 KRW |
9.1100 KRW |
| 2019-05-05 |
9.5781 KRW |
23,371,754.2347 |
9.7700 KRW |
9.4100 KRW |
9.8700 KRW |
9.5200 KRW |
| 2019-05-04 |
9.9000 KRW |
118,435,264.2342 |
10.3000 KRW |
9.4000 KRW |
10.4000 KRW |
9.7700 KRW |
| 2019-05-03 |
10.9993 KRW |
549,903,805.9858 |
10.7000 KRW |
10.2000 KRW |
11.7000 KRW |
10.4000 KRW |
| 2019-05-02 |
10.5538 KRW |
211,708,806.8428 |
10.5000 KRW |
9.9000 KRW |
11.2000 KRW |
10.7000 KRW |
| 2019-05-01 |
10.3948 KRW |
63,370,638.6251 |
10.4000 KRW |
10.3000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2019-04-30 |
10.9846 KRW |
512,716,524.2637 |
11.0000 KRW |
10.0000 KRW |
11.9000 KRW |
10.4000 KRW |
| 2019-04-29 |
10.8361 KRW |
152,179,902.9540 |
10.4000 KRW |
10.2000 KRW |
11.3000 KRW |
11.0000 KRW |
| 2019-04-28 |
10.2421 KRW |
42,988,363.4232 |
9.9900 KRW |
9.8600 KRW |
10.6000 KRW |
10.6000 KRW |
| 2019-04-27 |
9.8952 KRW |
26,048,229.8398 |
9.5400 KRW |
9.5400 KRW |
10.2000 KRW |
9.9600 KRW |
| 2019-04-26 |
9.4469 KRW |
35,941,138.8840 |
9.5100 KRW |
9.3000 KRW |
9.7400 KRW |
9.5900 KRW |
| 2019-04-25 |
9.5721 KRW |
53,552,993.0826 |
9.4400 KRW |
9.4400 KRW |
9.9200 KRW |
9.6000 KRW |
| 2019-04-24 |
9.6987 KRW |
82,618,575.3182 |
10.0000 KRW |
9.4000 KRW |
10.1000 KRW |
9.4600 KRW |
| 2019-04-23 |
10.0323 KRW |
63,634,620.6247 |
10.1000 KRW |
9.9000 KRW |
10.2000 KRW |
9.9800 KRW |
| 2019-04-22 |
10.1013 KRW |
52,627,418.4697 |
10.3000 KRW |
9.9900 KRW |
10.3000 KRW |
10.2000 KRW |
| 2019-04-21 |
10.1645 KRW |
101,089,710.5953 |
10.6000 KRW |
9.8200 KRW |
10.7000 KRW |
10.2000 KRW |
| 2019-04-20 |
10.7100 KRW |
51,441,704.6927 |
10.9000 KRW |
10.5000 KRW |
10.9000 KRW |
10.7000 KRW |
| 2019-04-19 |
10.7384 KRW |
133,219,282.0497 |
10.5000 KRW |
10.4000 KRW |
11.1000 KRW |
10.8000 KRW |
| 2019-04-18 |
10.5148 KRW |
88,812,557.6868 |
10.7000 KRW |
10.3000 KRW |
10.8000 KRW |
10.5000 KRW |
| 2019-04-17 |
10.8605 KRW |
361,702,031.7491 |
10.3000 KRW |
10.2000 KRW |
11.7000 KRW |
10.7000 KRW |
| 2019-04-16 |
10.0056 KRW |
69,046,618.6880 |
9.8300 KRW |
9.7700 KRW |
10.4000 KRW |
10.3000 KRW |
| 2019-04-15 |
10.2683 KRW |
82,714,921.7109 |
10.4000 KRW |
9.7500 KRW |
10.6000 KRW |
9.9300 KRW |
| 2019-04-14 |
10.4649 KRW |
142,243,518.0535 |
10.1000 KRW |
10.0000 KRW |
11.0000 KRW |
10.5000 KRW |
| 2019-04-13 |
10.1074 KRW |
40,617,924.0759 |
10.3000 KRW |
9.9300 KRW |
10.4000 KRW |
10.1000 KRW |
| 2019-04-12 |
9.9358 KRW |
177,858,609.1353 |
10.6000 KRW |
9.4500 KRW |
10.6000 KRW |
10.2000 KRW |