Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-02 |
8.9273 KRW |
441,826,971.5589 |
8.8300 KRW |
8.0900 KRW |
9.5700 KRW |
8.5700 KRW |
| 2020-10-01 |
9.1398 KRW |
167,551,442.2728 |
9.1200 KRW |
8.5500 KRW |
9.6000 KRW |
8.8300 KRW |
| 2020-09-30 |
9.2030 KRW |
358,882,601.9348 |
9.4300 KRW |
8.7200 KRW |
9.7000 KRW |
9.1500 KRW |
| 2020-09-29 |
8.5561 KRW |
567,406,343.6215 |
7.6800 KRW |
7.6100 KRW |
9.5700 KRW |
9.3400 KRW |
| 2020-09-28 |
7.8266 KRW |
209,093,608.2251 |
8.0200 KRW |
7.5800 KRW |
8.1100 KRW |
7.7400 KRW |
| 2020-09-27 |
8.2337 KRW |
552,337,955.2937 |
8.1600 KRW |
7.6500 KRW |
8.7300 KRW |
8.0300 KRW |
| 2020-09-26 |
8.1076 KRW |
1,063,426,585.0070 |
7.2300 KRW |
7.1400 KRW |
8.6800 KRW |
8.1900 KRW |
| 2020-09-25 |
7.3716 KRW |
658,863,492.5496 |
6.9400 KRW |
6.5200 KRW |
8.1500 KRW |
7.2200 KRW |
| 2020-09-24 |
6.3474 KRW |
331,965,056.2438 |
5.4400 KRW |
5.3300 KRW |
7.3900 KRW |
7.0600 KRW |
| 2020-09-23 |
5.8372 KRW |
96,342,747.4902 |
6.2500 KRW |
5.2700 KRW |
6.2900 KRW |
5.4200 KRW |
| 2020-09-22 |
6.1111 KRW |
114,923,438.9584 |
6.1700 KRW |
5.8100 KRW |
6.3700 KRW |
6.2400 KRW |
| 2020-09-21 |
6.4259 KRW |
229,561,312.8384 |
7.2200 KRW |
5.9700 KRW |
7.3200 KRW |
6.2200 KRW |
| 2020-09-20 |
7.4183 KRW |
135,345,979.7565 |
7.4200 KRW |
7.1000 KRW |
7.6500 KRW |
7.2200 KRW |
| 2020-09-19 |
7.4865 KRW |
123,080,172.4384 |
7.3500 KRW |
7.3200 KRW |
7.7700 KRW |
7.4100 KRW |
| 2020-09-18 |
7.7174 KRW |
121,571,483.1457 |
8.0700 KRW |
7.2300 KRW |
8.0800 KRW |
7.2800 KRW |
| 2020-09-17 |
7.8522 KRW |
115,894,834.5141 |
7.8200 KRW |
7.5700 KRW |
8.2400 KRW |
8.0700 KRW |
| 2020-09-16 |
7.6863 KRW |
169,444,049.0762 |
8.1700 KRW |
7.4800 KRW |
8.1900 KRW |
7.8000 KRW |
| 2020-09-15 |
8.6718 KRW |
145,667,132.7160 |
9.1200 KRW |
8.1100 KRW |
9.1200 KRW |
8.1800 KRW |
| 2020-09-14 |
9.2304 KRW |
120,802,797.0587 |
9.2100 KRW |
8.9300 KRW |
9.6300 KRW |
9.0000 KRW |
| 2020-09-13 |
9.6194 KRW |
159,776,464.7452 |
9.9500 KRW |
8.8500 KRW |
10.3000 KRW |
9.2100 KRW |
| 2020-09-12 |
9.8874 KRW |
90,164,249.7185 |
9.9000 KRW |
9.6100 KRW |
10.2000 KRW |
9.9200 KRW |
| 2020-09-11 |
9.8622 KRW |
153,012,408.1344 |
10.1000 KRW |
9.5000 KRW |
10.4000 KRW |
9.9000 KRW |
| 2020-09-10 |
10.0152 KRW |
377,567,879.8589 |
9.2900 KRW |
9.2600 KRW |
10.6000 KRW |
10.0000 KRW |
| 2020-09-09 |
9.2279 KRW |
179,606,203.9050 |
9.0700 KRW |
8.6400 KRW |
9.8600 KRW |
9.3100 KRW |
| 2020-09-08 |
9.2038 KRW |
235,947,539.0908 |
9.8700 KRW |
8.8100 KRW |
10.1000 KRW |
9.0700 KRW |
| 2020-09-07 |
9.4498 KRW |
197,268,997.2080 |
9.9700 KRW |
8.5900 KRW |
10.2000 KRW |
9.8200 KRW |
| 2020-09-06 |
9.5282 KRW |
403,780,107.9335 |
9.2800 KRW |
8.1500 KRW |
10.7000 KRW |
9.9600 KRW |
| 2020-09-05 |
10.1717 KRW |
319,077,281.8639 |
10.9000 KRW |
8.6800 KRW |
11.4000 KRW |
9.0100 KRW |
| 2020-09-04 |
10.2895 KRW |
442,262,739.7848 |
10.8000 KRW |
9.6000 KRW |
11.2000 KRW |
10.9000 KRW |
| 2020-09-03 |
12.2965 KRW |
567,984,595.8469 |
14.3000 KRW |
10.6000 KRW |
14.4000 KRW |
10.9000 KRW |
| 2020-09-02 |
14.8303 KRW |
255,615,240.7756 |
15.3000 KRW |
13.6000 KRW |
16.1000 KRW |
14.4000 KRW |
| 2020-09-01 |
15.3476 KRW |
148,509,777.7549 |
15.9000 KRW |
15.0000 KRW |
15.9000 KRW |
15.4000 KRW |
| 2020-08-31 |
16.2846 KRW |
325,363,752.2173 |
17.3000 KRW |
15.6000 KRW |
17.4000 KRW |
15.8000 KRW |
| 2020-08-30 |
15.8972 KRW |
146,033,131.0902 |
15.3000 KRW |
14.8000 KRW |
17.0000 KRW |
16.9000 KRW |
| 2020-08-29 |
15.3318 KRW |
91,757,477.9829 |
14.9000 KRW |
14.8000 KRW |
15.9000 KRW |
15.3000 KRW |
| 2020-08-28 |
14.7614 KRW |
86,148,666.9079 |
14.1000 KRW |
13.8000 KRW |
15.5000 KRW |
15.0000 KRW |
| 2020-08-27 |
14.4250 KRW |
84,848,474.5957 |
15.0000 KRW |
13.6000 KRW |
15.1000 KRW |
14.1000 KRW |
| 2020-08-26 |
14.4745 KRW |
85,672,639.8414 |
14.5000 KRW |
14.0000 KRW |
15.3000 KRW |
15.0000 KRW |
| 2020-08-25 |
14.7694 KRW |
148,771,773.7223 |
16.1000 KRW |
13.8000 KRW |
16.1000 KRW |
14.5000 KRW |
| 2020-08-24 |
15.9940 KRW |
106,494,363.5707 |
15.5000 KRW |
15.3000 KRW |
16.6000 KRW |
16.2000 KRW |
| 2020-08-23 |
15.2121 KRW |
171,030,961.9642 |
14.6000 KRW |
14.3000 KRW |
16.1000 KRW |
15.6000 KRW |
| 2020-08-22 |
14.1494 KRW |
114,554,190.3265 |
14.0000 KRW |
13.3000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2020-08-21 |
14.9901 KRW |
243,576,928.3206 |
15.1000 KRW |
14.0000 KRW |
15.8000 KRW |
14.2000 KRW |
| 2020-08-20 |
14.6987 KRW |
207,056,516.3062 |
14.4000 KRW |
14.0000 KRW |
15.4000 KRW |
15.0000 KRW |
| 2020-08-19 |
15.5884 KRW |
342,760,572.8262 |
16.0000 KRW |
13.7000 KRW |
16.8000 KRW |
14.7000 KRW |
| 2020-08-18 |
16.8542 KRW |
224,930,557.9023 |
17.2000 KRW |
15.5000 KRW |
17.9000 KRW |
15.9000 KRW |
| 2020-08-17 |
17.4506 KRW |
603,524,062.8538 |
16.4000 KRW |
15.8000 KRW |
18.4000 KRW |
17.3000 KRW |
| 2020-08-16 |
16.6449 KRW |
571,840,131.4930 |
15.0000 KRW |
14.8000 KRW |
18.0000 KRW |
16.6000 KRW |
| 2020-08-15 |
15.1304 KRW |
196,379,423.7982 |
15.7000 KRW |
14.6000 KRW |
15.9000 KRW |
15.1000 KRW |
| 2020-08-14 |
15.5473 KRW |
201,522,004.0678 |
15.6000 KRW |
14.9000 KRW |
16.6000 KRW |
15.7000 KRW |