Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-08 |
7.7571 KRW |
472,382,925.3335 |
6.8400 KRW |
6.7400 KRW |
8.5000 KRW |
7.6800 KRW |
| 2019-08-07 |
6.8803 KRW |
42,884,248.9366 |
6.8500 KRW |
6.7900 KRW |
6.9900 KRW |
6.9000 KRW |
| 2019-08-06 |
7.0466 KRW |
100,388,639.2334 |
7.3800 KRW |
6.6600 KRW |
7.5000 KRW |
6.9200 KRW |
| 2019-08-05 |
7.4754 KRW |
137,372,415.5913 |
7.6100 KRW |
7.2000 KRW |
7.8500 KRW |
7.4100 KRW |
| 2019-08-04 |
7.6538 KRW |
38,955,795.8158 |
7.7900 KRW |
7.5800 KRW |
7.8800 KRW |
7.6300 KRW |
| 2019-08-03 |
7.7868 KRW |
40,462,377.9405 |
7.7700 KRW |
7.6800 KRW |
7.9300 KRW |
7.8300 KRW |
| 2019-08-02 |
7.9267 KRW |
65,624,502.1657 |
8.0100 KRW |
7.7500 KRW |
8.1400 KRW |
7.7800 KRW |
| 2019-08-01 |
8.0351 KRW |
75,597,065.3000 |
8.2300 KRW |
7.9000 KRW |
8.2700 KRW |
8.0100 KRW |
| 2019-07-31 |
8.1780 KRW |
124,365,757.6906 |
8.0800 KRW |
7.9700 KRW |
8.3300 KRW |
8.2700 KRW |
| 2019-07-30 |
8.0471 KRW |
151,015,936.6862 |
8.3200 KRW |
7.9000 KRW |
8.3300 KRW |
8.0700 KRW |
| 2019-07-29 |
8.2278 KRW |
208,564,465.2262 |
8.3200 KRW |
8.0400 KRW |
8.5800 KRW |
8.2900 KRW |
| 2019-07-28 |
8.6880 KRW |
248,866,735.3582 |
8.6900 KRW |
8.0400 KRW |
9.1400 KRW |
8.3900 KRW |
| 2019-07-27 |
9.0955 KRW |
295,240,177.3708 |
9.3500 KRW |
8.5300 KRW |
9.6600 KRW |
8.7000 KRW |
| 2019-07-26 |
9.2535 KRW |
369,173,410.6834 |
9.6400 KRW |
9.0100 KRW |
9.6600 KRW |
9.3100 KRW |
| 2019-07-25 |
9.8551 KRW |
300,410,745.8695 |
9.9000 KRW |
9.5600 KRW |
10.2000 KRW |
9.6900 KRW |
| 2019-07-24 |
10.0401 KRW |
709,238,975.0045 |
11.0000 KRW |
9.7000 KRW |
11.1000 KRW |
9.9200 KRW |
| 2019-07-23 |
13.3354 KRW |
2,083,435,488.2690 |
12.9000 KRW |
10.7000 KRW |
17.2000 KRW |
11.0000 KRW |
| 2019-07-22 |
12.4788 KRW |
165,407,193.0359 |
12.5000 KRW |
11.9000 KRW |
13.2000 KRW |
12.9000 KRW |
| 2019-07-21 |
12.1784 KRW |
32,694,345.7998 |
12.4000 KRW |
11.9000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2019-07-20 |
12.6686 KRW |
132,669,009.9345 |
12.3000 KRW |
12.0000 KRW |
13.4000 KRW |
12.7000 KRW |
| 2019-07-19 |
11.5321 KRW |
120,938,367.0623 |
10.8000 KRW |
10.5000 KRW |
12.4000 KRW |
12.3000 KRW |
| 2019-07-18 |
10.4561 KRW |
65,917,417.8573 |
10.4000 KRW |
10.1000 KRW |
10.9000 KRW |
10.8000 KRW |
| 2019-07-17 |
10.1997 KRW |
54,775,886.4050 |
10.2000 KRW |
9.7800 KRW |
10.8000 KRW |
10.3000 KRW |
| 2019-07-16 |
10.8587 KRW |
112,424,582.6263 |
10.7000 KRW |
10.1000 KRW |
11.6000 KRW |
10.3000 KRW |
| 2019-07-15 |
10.4687 KRW |
116,162,189.7691 |
10.9000 KRW |
10.0000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2019-07-14 |
12.5401 KRW |
295,225,331.0223 |
12.0000 KRW |
10.8000 KRW |
13.7000 KRW |
10.8000 KRW |
| 2019-07-13 |
11.8678 KRW |
80,623,942.1610 |
11.2000 KRW |
11.2000 KRW |
12.4000 KRW |
12.2000 KRW |
| 2019-07-12 |
11.0473 KRW |
93,873,401.8918 |
11.0000 KRW |
10.7000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2019-07-11 |
10.9728 KRW |
230,400,308.7135 |
10.4000 KRW |
10.2000 KRW |
11.7000 KRW |
11.2000 KRW |
| 2019-07-10 |
11.0954 KRW |
202,991,005.5100 |
10.7000 KRW |
10.2000 KRW |
11.7000 KRW |
10.5000 KRW |
| 2019-07-09 |
10.8019 KRW |
33,020,388.0408 |
11.0000 KRW |
10.5000 KRW |
11.1000 KRW |
10.7000 KRW |
| 2019-07-08 |
10.8336 KRW |
159,334,481.6887 |
10.8000 KRW |
10.3000 KRW |
11.6000 KRW |
11.0000 KRW |
| 2019-07-07 |
10.9125 KRW |
78,881,845.8252 |
10.7000 KRW |
10.6000 KRW |
11.2000 KRW |
10.8000 KRW |
| 2019-07-06 |
10.8291 KRW |
107,438,488.3584 |
10.6000 KRW |
10.4000 KRW |
11.1000 KRW |
10.7000 KRW |
| 2019-07-05 |
10.2213 KRW |
51,076,488.2011 |
9.7200 KRW |
9.6800 KRW |
10.7000 KRW |
10.6000 KRW |
| 2019-07-04 |
9.9402 KRW |
73,504,598.7826 |
9.8100 KRW |
9.5900 KRW |
10.3000 KRW |
9.7000 KRW |
| 2019-07-03 |
9.6153 KRW |
21,864,890.9801 |
9.4600 KRW |
9.4300 KRW |
9.9000 KRW |
9.8400 KRW |
| 2019-07-02 |
9.2620 KRW |
30,651,273.1770 |
9.4900 KRW |
9.0000 KRW |
9.6200 KRW |
9.4300 KRW |
| 2019-07-01 |
9.5604 KRW |
35,571,880.2365 |
9.6900 KRW |
9.0400 KRW |
9.9800 KRW |
9.4600 KRW |
| 2019-06-30 |
9.6558 KRW |
18,539,859.3157 |
9.6400 KRW |
9.4000 KRW |
9.8500 KRW |
9.6700 KRW |
| 2019-06-29 |
9.4547 KRW |
15,337,407.5525 |
9.5200 KRW |
9.2500 KRW |
9.7400 KRW |
9.6500 KRW |
| 2019-06-28 |
9.2634 KRW |
20,861,342.6612 |
9.1700 KRW |
9.0000 KRW |
9.7500 KRW |
9.6100 KRW |
| 2019-06-27 |
9.5163 KRW |
48,900,347.5600 |
9.9000 KRW |
9.0000 KRW |
9.9900 KRW |
9.1700 KRW |
| 2019-06-26 |
9.9389 KRW |
91,586,181.6196 |
10.1000 KRW |
9.7600 KRW |
10.2000 KRW |
9.8900 KRW |
| 2019-06-25 |
10.1868 KRW |
85,838,148.8403 |
10.1000 KRW |
9.9400 KRW |
10.6000 KRW |
10.0000 KRW |
| 2019-06-24 |
10.0945 KRW |
70,272,152.7364 |
10.1000 KRW |
9.9100 KRW |
10.4000 KRW |
10.1000 KRW |
| 2019-06-23 |
10.0838 KRW |
50,375,386.2816 |
10.0000 KRW |
9.8200 KRW |
10.4000 KRW |
10.0000 KRW |
| 2019-06-22 |
9.9675 KRW |
105,462,954.8913 |
10.3000 KRW |
9.6600 KRW |
10.5000 KRW |
10.1000 KRW |
| 2019-06-21 |
10.4017 KRW |
118,317,181.6706 |
10.9000 KRW |
9.9400 KRW |
11.0000 KRW |
10.3000 KRW |
| 2019-06-20 |
11.1728 KRW |
67,457,656.8656 |
11.6000 KRW |
10.9000 KRW |
11.6000 KRW |
11.0000 KRW |