Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-01 |
8.0764 KRW |
169,456,983.6711 |
8.1200 KRW |
7.9000 KRW |
8.2900 KRW |
8.2400 KRW |
| 2020-10-31 |
8.1420 KRW |
427,424,167.7297 |
7.8300 KRW |
7.6400 KRW |
8.4500 KRW |
8.1000 KRW |
| 2020-10-30 |
7.6478 KRW |
492,388,458.4685 |
8.3600 KRW |
7.3000 KRW |
8.4800 KRW |
7.8100 KRW |
| 2020-10-29 |
8.6401 KRW |
261,317,246.1315 |
9.1700 KRW |
8.1800 KRW |
9.1800 KRW |
8.3500 KRW |
| 2020-10-28 |
9.4657 KRW |
308,096,465.2505 |
10.1000 KRW |
8.9200 KRW |
10.3000 KRW |
9.2000 KRW |
| 2020-10-27 |
9.9974 KRW |
279,514,594.8131 |
10.5000 KRW |
9.6100 KRW |
10.8000 KRW |
10.0000 KRW |
| 2020-10-26 |
10.4033 KRW |
154,659,658.1984 |
11.1000 KRW |
9.9300 KRW |
11.1000 KRW |
10.5000 KRW |
| 2020-10-25 |
10.7342 KRW |
220,667,361.9516 |
11.1000 KRW |
10.3000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2020-10-24 |
11.3602 KRW |
319,222,621.7672 |
11.0000 KRW |
10.7000 KRW |
11.9000 KRW |
11.1000 KRW |
| 2020-10-23 |
11.1666 KRW |
832,692,718.5057 |
12.0000 KRW |
10.4000 KRW |
12.5000 KRW |
11.0000 KRW |
| 2020-10-22 |
11.0654 KRW |
1,007,662,501.1952 |
9.2300 KRW |
9.2300 KRW |
12.9000 KRW |
12.1000 KRW |
| 2020-10-21 |
9.2597 KRW |
435,910,381.4645 |
9.0400 KRW |
8.8400 KRW |
9.6300 KRW |
9.2300 KRW |
| 2020-10-20 |
9.2800 KRW |
309,922,714.3384 |
9.4200 KRW |
8.6100 KRW |
9.8500 KRW |
9.0600 KRW |
| 2020-10-19 |
9.5279 KRW |
308,708,783.0770 |
9.9600 KRW |
9.2300 KRW |
9.9900 KRW |
9.4400 KRW |
| 2020-10-18 |
9.7655 KRW |
511,962,536.9960 |
9.1800 KRW |
9.1300 KRW |
10.2000 KRW |
9.9800 KRW |
| 2020-10-17 |
9.1362 KRW |
475,589,378.4861 |
8.6500 KRW |
8.6500 KRW |
9.5000 KRW |
9.1400 KRW |
| 2020-10-16 |
8.8631 KRW |
410,969,723.6218 |
8.9400 KRW |
8.4000 KRW |
9.3000 KRW |
8.6500 KRW |
| 2020-10-15 |
9.1249 KRW |
686,633,706.1004 |
9.6000 KRW |
8.7000 KRW |
9.8000 KRW |
8.8900 KRW |
| 2020-10-14 |
9.7960 KRW |
1,412,604,352.6419 |
9.1600 KRW |
9.0100 KRW |
10.5000 KRW |
9.7100 KRW |
| 2020-10-13 |
9.3524 KRW |
1,558,528,985.3310 |
8.1600 KRW |
7.9500 KRW |
10.4000 KRW |
9.2500 KRW |
| 2020-10-12 |
8.0239 KRW |
315,449,399.8127 |
7.6000 KRW |
7.5300 KRW |
8.7700 KRW |
8.1500 KRW |
| 2020-10-11 |
7.6550 KRW |
139,588,464.8769 |
7.9300 KRW |
7.4600 KRW |
7.9300 KRW |
7.5800 KRW |
| 2020-10-10 |
7.9283 KRW |
137,150,803.0749 |
7.8600 KRW |
7.7300 KRW |
8.0700 KRW |
7.9000 KRW |
| 2020-10-09 |
7.8540 KRW |
622,178,416.3938 |
7.6500 KRW |
7.3400 KRW |
8.5600 KRW |
7.8400 KRW |
| 2020-10-08 |
7.4570 KRW |
772,248,289.3767 |
7.3100 KRW |
6.8800 KRW |
8.6500 KRW |
7.5200 KRW |
| 2020-10-07 |
6.7917 KRW |
290,730,409.2951 |
6.9100 KRW |
6.4300 KRW |
7.3300 KRW |
7.3100 KRW |
| 2020-10-06 |
7.4085 KRW |
275,220,501.2603 |
8.2300 KRW |
6.8100 KRW |
8.2900 KRW |
6.8800 KRW |
| 2020-10-05 |
8.2182 KRW |
124,754,733.7294 |
8.5100 KRW |
8.0200 KRW |
8.5300 KRW |
8.2300 KRW |
| 2020-10-04 |
8.5081 KRW |
65,547,668.0886 |
8.5700 KRW |
8.3000 KRW |
8.7200 KRW |
8.4500 KRW |
| 2020-10-03 |
8.6190 KRW |
144,132,645.6842 |
8.5600 KRW |
8.3700 KRW |
8.8200 KRW |
8.6500 KRW |
| 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 |