Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-04 |
4.2979 KRW |
184,972,492.7636 |
4.2600 KRW |
4.0100 KRW |
4.5200 KRW |
4.3800 KRW |
| 2020-07-03 |
4.0130 KRW |
145,567,591.5253 |
3.8400 KRW |
3.7600 KRW |
4.4700 KRW |
4.2900 KRW |
| 2020-07-02 |
4.0225 KRW |
193,994,761.1801 |
3.9900 KRW |
3.7100 KRW |
4.1700 KRW |
3.8600 KRW |
| 2020-07-01 |
3.9368 KRW |
197,300,086.6985 |
4.0600 KRW |
3.8000 KRW |
4.0700 KRW |
3.9900 KRW |
| 2020-06-30 |
4.0904 KRW |
889,068,422.2546 |
3.9300 KRW |
3.8900 KRW |
4.3600 KRW |
4.0700 KRW |
| 2020-06-29 |
4.0024 KRW |
819,454,143.0689 |
3.6100 KRW |
3.4900 KRW |
4.4800 KRW |
3.9100 KRW |
| 2020-06-28 |
3.4248 KRW |
182,086,466.5113 |
3.4200 KRW |
3.2000 KRW |
3.7000 KRW |
3.5700 KRW |
| 2020-06-27 |
3.4878 KRW |
84,695,276.9916 |
3.5800 KRW |
3.3400 KRW |
3.6500 KRW |
3.4100 KRW |
| 2020-06-26 |
3.6126 KRW |
133,462,096.3709 |
3.5800 KRW |
3.4500 KRW |
3.7700 KRW |
3.6000 KRW |
| 2020-06-25 |
3.5676 KRW |
235,393,409.8776 |
3.4400 KRW |
3.2600 KRW |
3.8100 KRW |
3.5800 KRW |
| 2020-06-24 |
3.5848 KRW |
120,905,996.6479 |
3.6100 KRW |
3.4200 KRW |
3.7900 KRW |
3.4500 KRW |
| 2020-06-23 |
3.6012 KRW |
459,595,440.7945 |
3.3600 KRW |
3.2400 KRW |
3.9000 KRW |
3.6400 KRW |
| 2020-06-22 |
3.4639 KRW |
392,072,087.8086 |
3.4100 KRW |
3.2400 KRW |
3.8000 KRW |
3.3600 KRW |
| 2020-06-21 |
3.6183 KRW |
329,959,936.2665 |
3.7800 KRW |
3.3600 KRW |
3.8600 KRW |
3.4300 KRW |
| 2020-06-20 |
3.7160 KRW |
2,165,245,338.1541 |
2.9900 KRW |
2.9900 KRW |
4.2400 KRW |
3.7800 KRW |
| 2020-06-19 |
2.9713 KRW |
141,396,607.5102 |
3.0800 KRW |
2.8700 KRW |
3.1400 KRW |
3.0000 KRW |
| 2020-06-18 |
3.1425 KRW |
648,941,990.5538 |
2.9600 KRW |
2.9100 KRW |
3.3800 KRW |
3.0700 KRW |
| 2020-06-17 |
2.8875 KRW |
95,286,232.8648 |
2.8700 KRW |
2.8000 KRW |
3.0400 KRW |
2.9700 KRW |
| 2020-06-16 |
2.7627 KRW |
83,078,462.6470 |
2.7600 KRW |
2.6500 KRW |
2.8700 KRW |
2.8700 KRW |
| 2020-06-15 |
2.5998 KRW |
192,331,293.3358 |
2.8100 KRW |
2.4600 KRW |
2.8600 KRW |
2.7500 KRW |
| 2020-06-14 |
2.8832 KRW |
66,472,911.9815 |
2.9800 KRW |
2.7700 KRW |
3.0100 KRW |
2.8300 KRW |
| 2020-06-13 |
2.9456 KRW |
88,401,135.3205 |
2.8900 KRW |
2.8100 KRW |
3.0500 KRW |
2.9600 KRW |
| 2020-06-12 |
2.8230 KRW |
82,448,391.6952 |
2.6500 KRW |
2.6100 KRW |
2.9500 KRW |
2.8700 KRW |
| 2020-06-11 |
3.0299 KRW |
254,629,078.9898 |
3.0400 KRW |
2.5900 KRW |
3.2700 KRW |
2.7000 KRW |
| 2020-06-10 |
3.0527 KRW |
131,753,954.3356 |
3.0400 KRW |
2.9600 KRW |
3.1500 KRW |
3.0600 KRW |
| 2020-06-09 |
2.9069 KRW |
98,529,984.5046 |
2.8600 KRW |
2.7800 KRW |
3.0700 KRW |
3.0400 KRW |
| 2020-06-08 |
2.8797 KRW |
134,238,570.6559 |
2.8700 KRW |
2.7900 KRW |
2.9400 KRW |
2.8500 KRW |
| 2020-06-07 |
2.8373 KRW |
139,430,286.9232 |
2.9500 KRW |
2.7300 KRW |
2.9700 KRW |
2.8800 KRW |
| 2020-06-06 |
2.8627 KRW |
97,258,521.6849 |
2.9100 KRW |
2.8000 KRW |
3.0100 KRW |
2.9500 KRW |
| 2020-06-05 |
2.9996 KRW |
243,642,202.8792 |
3.0500 KRW |
2.8400 KRW |
3.2100 KRW |
2.9100 KRW |
| 2020-06-04 |
2.8822 KRW |
582,460,687.1298 |
2.7000 KRW |
2.6900 KRW |
3.1500 KRW |
3.0700 KRW |
| 2020-06-03 |
2.6414 KRW |
201,675,955.3615 |
2.5900 KRW |
2.5000 KRW |
2.7600 KRW |
2.6900 KRW |
| 2020-06-02 |
2.6392 KRW |
182,472,313.5806 |
2.7000 KRW |
2.4500 KRW |
2.7600 KRW |
2.5700 KRW |
| 2020-06-01 |
2.6910 KRW |
313,038,030.7902 |
2.6900 KRW |
2.6200 KRW |
2.7800 KRW |
2.7100 KRW |
| 2020-05-31 |
2.7850 KRW |
787,606,747.5858 |
2.5900 KRW |
2.5800 KRW |
2.9900 KRW |
2.7000 KRW |
| 2020-05-30 |
2.5940 KRW |
42,921,779.2453 |
2.6500 KRW |
2.5400 KRW |
2.6500 KRW |
2.6000 KRW |
| 2020-05-29 |
2.5811 KRW |
131,062,852.8968 |
2.7100 KRW |
2.5200 KRW |
2.7200 KRW |
2.6200 KRW |
| 2020-05-28 |
2.8175 KRW |
254,477,320.0106 |
2.9100 KRW |
2.6700 KRW |
3.0100 KRW |
2.7000 KRW |
| 2020-05-27 |
2.9609 KRW |
1,456,270,825.1073 |
2.6300 KRW |
2.6000 KRW |
3.2900 KRW |
2.9000 KRW |
| 2020-05-26 |
2.5860 KRW |
339,394,437.5284 |
2.7400 KRW |
2.4500 KRW |
2.8300 KRW |
2.6200 KRW |
| 2020-05-25 |
2.7006 KRW |
1,268,480,121.1547 |
2.2400 KRW |
2.2300 KRW |
3.0900 KRW |
2.7000 KRW |
| 2020-05-24 |
2.3466 KRW |
383,543,627.4548 |
2.3200 KRW |
2.2200 KRW |
2.4700 KRW |
2.2700 KRW |
| 2020-05-23 |
2.3787 KRW |
258,058,502.7134 |
2.4200 KRW |
2.2300 KRW |
2.5700 KRW |
2.3000 KRW |
| 2020-05-22 |
2.2398 KRW |
294,884,177.6187 |
2.2600 KRW |
2.1400 KRW |
2.3800 KRW |
2.3700 KRW |
| 2020-05-21 |
2.2193 KRW |
1,188,429,314.2996 |
2.0500 KRW |
1.9800 KRW |
2.4100 KRW |
2.2400 KRW |
| 2020-05-20 |
2.0616 KRW |
161,794,571.6396 |
2.1100 KRW |
2.0000 KRW |
2.1200 KRW |
2.0500 KRW |
| 2020-05-19 |
2.1334 KRW |
225,669,136.7179 |
2.2300 KRW |
2.0800 KRW |
2.2300 KRW |
2.1200 KRW |
| 2020-05-18 |
2.2568 KRW |
1,025,793,862.8822 |
2.0200 KRW |
2.0000 KRW |
2.4400 KRW |
2.2500 KRW |
| 2020-05-17 |
2.0641 KRW |
78,587,500.2553 |
2.0600 KRW |
1.9900 KRW |
2.1200 KRW |
2.0200 KRW |
| 2020-05-16 |
2.0459 KRW |
236,261,766.1920 |
1.9000 KRW |
1.8900 KRW |
2.1100 KRW |
2.0500 KRW |