Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-15 |
1.8913 KRW |
55,363,057.8368 |
1.8800 KRW |
1.8400 KRW |
1.9400 KRW |
1.9000 KRW |
| 2020-05-14 |
1.8681 KRW |
62,444,387.8247 |
1.8800 KRW |
1.8400 KRW |
1.9300 KRW |
1.8700 KRW |
| 2020-05-13 |
1.8656 KRW |
33,994,561.3182 |
1.8400 KRW |
1.8300 KRW |
1.9000 KRW |
1.8800 KRW |
| 2020-05-12 |
1.8177 KRW |
43,939,588.2590 |
1.7700 KRW |
1.7600 KRW |
1.8700 KRW |
1.8400 KRW |
| 2020-05-11 |
1.8058 KRW |
72,081,681.6903 |
1.8700 KRW |
1.7100 KRW |
1.8800 KRW |
1.7700 KRW |
| 2020-05-10 |
1.8625 KRW |
68,078,008.7878 |
2.0100 KRW |
1.7600 KRW |
2.0200 KRW |
1.8800 KRW |
| 2020-05-09 |
2.0308 KRW |
57,425,905.1840 |
2.0600 KRW |
1.9900 KRW |
2.0800 KRW |
2.0200 KRW |
| 2020-05-08 |
2.0641 KRW |
262,534,954.6682 |
2.0500 KRW |
1.9700 KRW |
2.1600 KRW |
2.0600 KRW |
| 2020-05-07 |
2.0454 KRW |
124,474,100.7431 |
2.1000 KRW |
1.9900 KRW |
2.1200 KRW |
2.0500 KRW |
| 2020-05-06 |
2.2069 KRW |
253,472,489.8111 |
2.2400 KRW |
2.1300 KRW |
2.3100 KRW |
2.1500 KRW |
| 2020-05-05 |
2.2318 KRW |
1,258,929,428.7542 |
1.9700 KRW |
1.9400 KRW |
2.4600 KRW |
2.2400 KRW |
| 2020-05-04 |
1.8945 KRW |
185,956,918.6483 |
1.9100 KRW |
1.8000 KRW |
2.0100 KRW |
1.9600 KRW |
| 2020-05-03 |
1.9236 KRW |
123,718,665.6258 |
1.9300 KRW |
1.8800 KRW |
1.9600 KRW |
1.9200 KRW |
| 2020-05-02 |
1.9325 KRW |
124,126,873.0109 |
1.9100 KRW |
1.9000 KRW |
1.9600 KRW |
1.9400 KRW |
| 2020-05-01 |
1.9164 KRW |
239,729,962.2226 |
1.8500 KRW |
1.8400 KRW |
1.9800 KRW |
1.9300 KRW |
| 2020-04-30 |
1.9108 KRW |
234,684,021.3836 |
1.8900 KRW |
1.8300 KRW |
1.9700 KRW |
1.8500 KRW |
| 2020-04-29 |
1.8609 KRW |
148,945,375.3199 |
1.8700 KRW |
1.8200 KRW |
1.9100 KRW |
1.8900 KRW |
| 2020-04-28 |
1.8876 KRW |
213,602,433.3518 |
1.9500 KRW |
1.8300 KRW |
1.9800 KRW |
1.8700 KRW |
| 2020-04-27 |
1.9593 KRW |
1,020,220,213.7228 |
1.8300 KRW |
1.8200 KRW |
2.1000 KRW |
1.9200 KRW |
| 2020-04-26 |
1.8702 KRW |
530,726,488.2486 |
1.7300 KRW |
1.7000 KRW |
2.0000 KRW |
1.8400 KRW |
| 2020-04-25 |
1.7057 KRW |
40,941,356.6207 |
1.6900 KRW |
1.6700 KRW |
1.7400 KRW |
1.7400 KRW |
| 2020-04-24 |
1.6759 KRW |
31,059,438.0330 |
1.6500 KRW |
1.6500 KRW |
1.7000 KRW |
1.6900 KRW |
| 2020-04-23 |
1.6456 KRW |
41,495,712.8385 |
1.6200 KRW |
1.6100 KRW |
1.6900 KRW |
1.6500 KRW |
| 2020-04-22 |
1.6275 KRW |
41,580,880.6226 |
1.6100 KRW |
1.5900 KRW |
1.6600 KRW |
1.6300 KRW |
| 2020-04-21 |
1.6029 KRW |
67,471,993.3532 |
1.6400 KRW |
1.5600 KRW |
1.6500 KRW |
1.6300 KRW |
| 2020-04-20 |
1.6725 KRW |
85,694,794.6279 |
1.6700 KRW |
1.6300 KRW |
1.7000 KRW |
1.6300 KRW |
| 2020-04-19 |
1.6773 KRW |
56,450,494.0355 |
1.7100 KRW |
1.6500 KRW |
1.7100 KRW |
1.6800 KRW |
| 2020-04-18 |
1.6882 KRW |
29,139,961.0618 |
1.6900 KRW |
1.6700 KRW |
1.7100 KRW |
1.7100 KRW |
| 2020-04-17 |
1.6563 KRW |
37,901,001.9359 |
1.6800 KRW |
1.6300 KRW |
1.6900 KRW |
1.6700 KRW |
| 2020-04-16 |
1.6412 KRW |
80,352,578.1513 |
1.6200 KRW |
1.5700 KRW |
1.7200 KRW |
1.6800 KRW |
| 2020-04-15 |
1.7356 KRW |
145,434,489.2506 |
1.7400 KRW |
1.6400 KRW |
1.8100 KRW |
1.6500 KRW |
| 2020-04-14 |
1.6340 KRW |
110,271,726.4802 |
1.6200 KRW |
1.5500 KRW |
1.7300 KRW |
1.7200 KRW |
| 2020-04-13 |
1.6167 KRW |
72,549,156.6448 |
1.7000 KRW |
1.5500 KRW |
1.7000 KRW |
1.6200 KRW |
| 2020-04-12 |
1.6868 KRW |
24,341,902.6811 |
1.6900 KRW |
1.6500 KRW |
1.7200 KRW |
1.7000 KRW |
| 2020-04-11 |
1.6542 KRW |
41,192,066.0807 |
1.6300 KRW |
1.6300 KRW |
1.7000 KRW |
1.6700 KRW |
| 2020-04-10 |
1.6753 KRW |
193,281,304.3359 |
1.7800 KRW |
1.6000 KRW |
1.7900 KRW |
1.6500 KRW |