Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-13 |
16.5102 KRW |
383,314,429.6355 |
17.2000 KRW |
15.3000 KRW |
17.9000 KRW |
15.7000 KRW |
| 2020-08-12 |
17.0057 KRW |
1,038,986,941.5668 |
16.1000 KRW |
14.4000 KRW |
18.6000 KRW |
17.1000 KRW |
| 2020-08-11 |
17.1015 KRW |
784,401,926.0709 |
19.5000 KRW |
15.3000 KRW |
19.7000 KRW |
16.1000 KRW |
| 2020-08-10 |
18.3131 KRW |
2,613,563,863.8185 |
15.7000 KRW |
13.6000 KRW |
21.6000 KRW |
19.5000 KRW |
| 2020-08-09 |
12.5170 KRW |
1,433,943,627.3088 |
11.7000 KRW |
10.7000 KRW |
16.5000 KRW |
16.0000 KRW |
| 2020-08-08 |
10.7330 KRW |
1,403,137,205.7999 |
9.6300 KRW |
9.6100 KRW |
11.8000 KRW |
11.2000 KRW |
| 2020-08-07 |
9.1985 KRW |
534,641,891.4405 |
9.3900 KRW |
8.3600 KRW |
10.0000 KRW |
9.8300 KRW |
| 2020-08-06 |
8.7457 KRW |
620,165,609.4911 |
7.7600 KRW |
7.6400 KRW |
10.2000 KRW |
9.3500 KRW |
| 2020-08-05 |
7.1108 KRW |
87,607,565.6654 |
6.9000 KRW |
6.6800 KRW |
7.6900 KRW |
7.6900 KRW |
| 2020-08-04 |
6.9578 KRW |
111,944,997.5530 |
6.9400 KRW |
6.6900 KRW |
7.1700 KRW |
6.8800 KRW |
| 2020-08-03 |
7.0334 KRW |
533,629,779.7547 |
6.1700 KRW |
6.1100 KRW |
7.5700 KRW |
6.9400 KRW |
| 2020-08-02 |
6.2448 KRW |
147,054,703.4138 |
6.5500 KRW |
5.7300 KRW |
6.5500 KRW |
6.1800 KRW |
| 2020-08-01 |
6.6549 KRW |
142,713,933.8063 |
6.8900 KRW |
6.3500 KRW |
6.9700 KRW |
6.5000 KRW |
| 2020-07-31 |
7.1434 KRW |
333,253,450.9382 |
6.9100 KRW |
6.7000 KRW |
7.9000 KRW |
6.9200 KRW |
| 2020-07-30 |
6.9269 KRW |
58,545,245.8688 |
7.1800 KRW |
6.7400 KRW |
7.1800 KRW |
6.9100 KRW |
| 2020-07-29 |
7.1541 KRW |
140,816,086.6965 |
7.0200 KRW |
6.8500 KRW |
7.4000 KRW |
7.0800 KRW |
| 2020-07-28 |
6.7797 KRW |
197,408,001.2710 |
6.7400 KRW |
6.4200 KRW |
7.1400 KRW |
7.0300 KRW |
| 2020-07-27 |
7.0201 KRW |
232,466,229.9425 |
7.5200 KRW |
6.3800 KRW |
7.5300 KRW |
6.7300 KRW |
| 2020-07-26 |
7.4335 KRW |
199,642,360.2572 |
7.8000 KRW |
7.0500 KRW |
7.9100 KRW |
7.5200 KRW |
| 2020-07-25 |
8.0068 KRW |
220,663,923.6473 |
7.7900 KRW |
7.6100 KRW |
8.3800 KRW |
7.8000 KRW |
| 2020-07-24 |
8.2694 KRW |
182,034,606.2700 |
8.7200 KRW |
7.5200 KRW |
8.8200 KRW |
7.6900 KRW |
| 2020-07-23 |
8.8730 KRW |
424,121,272.8653 |
8.9500 KRW |
8.4600 KRW |
9.2300 KRW |
8.7300 KRW |
| 2020-07-22 |
8.8238 KRW |
838,964,994.0660 |
7.6700 KRW |
7.6100 KRW |
9.4200 KRW |
9.0300 KRW |
| 2020-07-21 |
7.7054 KRW |
185,091,505.1024 |
7.7000 KRW |
7.3400 KRW |
8.2100 KRW |
7.6800 KRW |
| 2020-07-20 |
7.7047 KRW |
446,891,287.3115 |
7.2600 KRW |
7.0500 KRW |
8.2900 KRW |
7.7200 KRW |
| 2020-07-19 |
7.4716 KRW |
278,678,407.8792 |
7.7100 KRW |
7.1600 KRW |
7.8700 KRW |
7.2800 KRW |
| 2020-07-18 |
7.3539 KRW |
494,852,436.8992 |
6.9500 KRW |
6.6300 KRW |
7.9800 KRW |
7.6500 KRW |
| 2020-07-17 |
7.1876 KRW |
530,323,934.1559 |
7.0200 KRW |
6.8900 KRW |
7.5200 KRW |
6.9500 KRW |
| 2020-07-16 |
7.5370 KRW |
915,970,543.2610 |
8.2200 KRW |
6.8500 KRW |
8.3500 KRW |
7.0500 KRW |
| 2020-07-15 |
7.8345 KRW |
2,053,146,615.1389 |
7.6700 KRW |
6.8600 KRW |
8.9900 KRW |
8.2600 KRW |
| 2020-07-14 |
7.0278 KRW |
3,272,234,567.3702 |
5.9900 KRW |
5.9500 KRW |
8.0400 KRW |
7.4800 KRW |
| 2020-07-13 |
5.8301 KRW |
1,609,066,378.2082 |
5.0400 KRW |
4.6100 KRW |
6.8000 KRW |
6.0100 KRW |
| 2020-07-12 |
4.9675 KRW |
490,690,847.9605 |
4.8200 KRW |
4.7000 KRW |
5.2200 KRW |
4.9200 KRW |
| 2020-07-11 |
5.0745 KRW |
749,273,914.6616 |
4.9200 KRW |
4.5000 KRW |
5.6200 KRW |
4.8000 KRW |
| 2020-07-10 |
4.4809 KRW |
373,283,212.6108 |
3.9600 KRW |
3.8100 KRW |
5.1000 KRW |
4.8600 KRW |
| 2020-07-09 |
4.0146 KRW |
145,466,244.0712 |
4.1100 KRW |
3.8800 KRW |
4.1500 KRW |
3.9600 KRW |
| 2020-07-08 |
4.0041 KRW |
141,558,739.0482 |
4.0800 KRW |
3.9000 KRW |
4.1800 KRW |
4.1100 KRW |
| 2020-07-07 |
4.1133 KRW |
150,605,373.2569 |
4.0800 KRW |
3.9600 KRW |
4.2900 KRW |
4.0800 KRW |
| 2020-07-06 |
4.0370 KRW |
118,083,920.7937 |
4.0400 KRW |
3.9200 KRW |
4.2500 KRW |
4.0800 KRW |
| 2020-07-05 |
4.1941 KRW |
168,260,560.3516 |
4.3800 KRW |
3.9700 KRW |
4.6100 KRW |
4.0500 KRW |