Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-01 |
9.5604 KRW |
35,571,880.2365 |
9.6900 KRW |
9.0400 KRW |
9.9800 KRW |
9.4600 KRW |
| 2019-06-30 |
9.6558 KRW |
18,539,859.3157 |
9.6400 KRW |
9.4000 KRW |
9.8500 KRW |
9.6700 KRW |
| 2019-06-29 |
9.4547 KRW |
15,337,407.5525 |
9.5200 KRW |
9.2500 KRW |
9.7400 KRW |
9.6500 KRW |
| 2019-06-28 |
9.2634 KRW |
20,861,342.6612 |
9.1700 KRW |
9.0000 KRW |
9.7500 KRW |
9.6100 KRW |
| 2019-06-27 |
9.5163 KRW |
48,900,347.5600 |
9.9000 KRW |
9.0000 KRW |
9.9900 KRW |
9.1700 KRW |
| 2019-06-26 |
9.9389 KRW |
91,586,181.6196 |
10.1000 KRW |
9.7600 KRW |
10.2000 KRW |
9.8900 KRW |
| 2019-06-25 |
10.1868 KRW |
85,838,148.8403 |
10.1000 KRW |
9.9400 KRW |
10.6000 KRW |
10.0000 KRW |
| 2019-06-24 |
10.0945 KRW |
70,272,152.7364 |
10.1000 KRW |
9.9100 KRW |
10.4000 KRW |
10.1000 KRW |
| 2019-06-23 |
10.0838 KRW |
50,375,386.2816 |
10.0000 KRW |
9.8200 KRW |
10.4000 KRW |
10.0000 KRW |
| 2019-06-22 |
9.9675 KRW |
105,462,954.8913 |
10.3000 KRW |
9.6600 KRW |
10.5000 KRW |
10.1000 KRW |
| 2019-06-21 |
10.4017 KRW |
118,317,181.6706 |
10.9000 KRW |
9.9400 KRW |
11.0000 KRW |
10.3000 KRW |
| 2019-06-20 |
11.1728 KRW |
67,457,656.8656 |
11.6000 KRW |
10.9000 KRW |
11.6000 KRW |
11.0000 KRW |
| 2019-06-19 |
11.4696 KRW |
146,120,123.4158 |
11.3000 KRW |
11.1000 KRW |
12.0000 KRW |
11.5000 KRW |
| 2019-06-18 |
11.3859 KRW |
70,293,059.6506 |
11.6000 KRW |
11.1000 KRW |
11.7000 KRW |
11.3000 KRW |
| 2019-06-17 |
11.8226 KRW |
134,770,675.2998 |
12.0000 KRW |
11.4000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2019-06-16 |
12.1687 KRW |
125,480,154.8699 |
12.3000 KRW |
11.9000 KRW |
12.6000 KRW |
12.1000 KRW |
| 2019-06-15 |
12.2018 KRW |
202,600,577.0387 |
12.0000 KRW |
11.9000 KRW |
12.5000 KRW |
12.3000 KRW |
| 2019-06-14 |
11.9083 KRW |
167,400,766.9935 |
11.8000 KRW |
11.5000 KRW |
12.4000 KRW |
12.1000 KRW |
| 2019-06-13 |
11.4572 KRW |
390,699,512.7588 |
11.3000 KRW |
10.8000 KRW |
11.9000 KRW |
11.8000 KRW |
| 2019-06-12 |
11.8160 KRW |
409,510,414.6870 |
12.0000 KRW |
11.3000 KRW |
12.5000 KRW |
11.5000 KRW |
| 2019-06-11 |
11.7850 KRW |
1,047,516,732.4456 |
11.0000 KRW |
10.7000 KRW |
12.9000 KRW |
12.0000 KRW |
| 2019-06-10 |
10.4500 KRW |
312,310,551.9455 |
10.3000 KRW |
9.9000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2019-06-09 |
10.3627 KRW |
583,551,080.2327 |
10.0000 KRW |
9.9800 KRW |
10.9000 KRW |
10.2000 KRW |
| 2019-06-08 |
10.0775 KRW |
236,235,862.3189 |
10.1000 KRW |
9.8800 KRW |
10.4000 KRW |
10.1000 KRW |
| 2019-06-07 |
10.1014 KRW |
543,978,171.6764 |
10.0000 KRW |
9.6600 KRW |
10.5000 KRW |
10.2000 KRW |
| 2019-06-06 |
9.9722 KRW |
759,053,147.8796 |
9.1900 KRW |
9.0800 KRW |
10.7000 KRW |
9.9900 KRW |
| 2019-06-05 |
9.0537 KRW |
121,978,547.6344 |
8.7200 KRW |
8.6900 KRW |
9.3100 KRW |
9.2400 KRW |
| 2019-06-04 |
8.9374 KRW |
100,850,505.5929 |
9.1300 KRW |
8.6100 KRW |
9.2100 KRW |
8.6700 KRW |
| 2019-06-03 |
9.4354 KRW |
161,035,803.6606 |
9.2900 KRW |
9.0000 KRW |
9.7800 KRW |
9.2200 KRW |
| 2019-06-02 |
9.3055 KRW |
60,923,387.6095 |
9.2100 KRW |
9.1900 KRW |
9.4700 KRW |
9.3200 KRW |
| 2019-06-01 |
9.3180 KRW |
44,259,657.4040 |
9.3500 KRW |
9.1900 KRW |
9.5000 KRW |
9.2100 KRW |
| 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 |