Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
21.3259 KRW |
6,293,554.4823 |
21.3600 KRW |
21.1400 KRW |
21.5200 KRW |
21.5200 KRW |
| 2025-06-14 |
21.3117 KRW |
3,081,104.6425 |
21.4500 KRW |
21.2100 KRW |
21.4800 KRW |
21.2300 KRW |
| 2025-06-13 |
21.0279 KRW |
37,148,525.2443 |
21.9500 KRW |
20.6000 KRW |
21.9500 KRW |
21.1600 KRW |
| 2025-06-12 |
22.5617 KRW |
15,237,986.1318 |
22.9600 KRW |
22.1800 KRW |
23.4000 KRW |
22.3400 KRW |
| 2025-06-11 |
23.2759 KRW |
17,846,523.3555 |
23.4400 KRW |
22.6700 KRW |
23.6000 KRW |
22.8400 KRW |
| 2025-06-10 |
22.7680 KRW |
13,554,123.3874 |
22.7700 KRW |
22.5800 KRW |
23.0400 KRW |
23.0400 KRW |
| 2025-06-09 |
22.2079 KRW |
15,665,753.5476 |
22.1700 KRW |
21.9400 KRW |
22.6300 KRW |
22.5800 KRW |
| 2025-06-08 |
22.2495 KRW |
9,656,468.1748 |
22.4800 KRW |
22.0000 KRW |
22.5400 KRW |
22.3400 KRW |
| 2025-06-07 |
22.2136 KRW |
6,828,579.8860 |
21.9900 KRW |
21.9400 KRW |
22.5000 KRW |
22.2000 KRW |
| 2025-06-06 |
22.2929 KRW |
29,404,746.8887 |
22.1300 KRW |
21.8700 KRW |
22.8400 KRW |
21.9900 KRW |
| 2025-06-05 |
22.8139 KRW |
35,377,615.8893 |
23.0300 KRW |
21.7800 KRW |
23.8900 KRW |
22.1700 KRW |
| 2025-06-04 |
23.6360 KRW |
17,950,522.8684 |
23.5400 KRW |
23.0300 KRW |
24.0000 KRW |
23.1300 KRW |
| 2025-06-03 |
23.4706 KRW |
16,668,576.7543 |
23.3200 KRW |
23.1100 KRW |
23.9300 KRW |
23.6000 KRW |
| 2025-06-02 |
22.8040 KRW |
22,085,091.8831 |
22.8500 KRW |
22.4200 KRW |
23.1100 KRW |
23.0300 KRW |
| 2025-06-01 |
22.5228 KRW |
11,974,429.5942 |
22.6300 KRW |
22.1800 KRW |
22.8600 KRW |
22.8200 KRW |
| 2025-05-31 |
22.3793 KRW |
25,654,382.1316 |
22.5400 KRW |
22.0200 KRW |
22.8200 KRW |
22.7400 KRW |
| 2025-05-30 |
23.7408 KRW |
29,490,054.7482 |
24.3000 KRW |
23.2300 KRW |
24.4600 KRW |
23.4400 KRW |
| 2025-05-29 |
24.7858 KRW |
18,215,617.5669 |
25.0000 KRW |
24.2600 KRW |
25.4600 KRW |
24.3800 KRW |
| 2025-05-28 |
24.9676 KRW |
20,557,077.8580 |
25.1100 KRW |
24.4200 KRW |
25.4900 KRW |
24.5300 KRW |
| 2025-05-27 |
25.1387 KRW |
29,920,245.2452 |
24.9400 KRW |
24.5800 KRW |
25.5500 KRW |
25.0500 KRW |
| 2025-05-26 |
25.1147 KRW |
19,123,893.0380 |
25.6000 KRW |
24.7700 KRW |
25.6500 KRW |
24.9300 KRW |
| 2025-05-25 |
24.9420 KRW |
23,047,868.3582 |
25.2100 KRW |
24.5500 KRW |
25.5900 KRW |
25.5400 KRW |
| 2025-05-24 |
25.3564 KRW |
20,947,974.6173 |
25.2600 KRW |
25.1100 KRW |
25.6700 KRW |
25.1300 KRW |
| 2025-05-23 |
26.3757 KRW |
46,826,828.8117 |
27.1100 KRW |
25.4100 KRW |
27.5500 KRW |
25.8000 KRW |
| 2025-05-22 |
26.7769 KRW |
23,083,540.4239 |
26.1600 KRW |
26.1600 KRW |
27.3000 KRW |
27.1400 KRW |
| 2025-05-21 |
26.2533 KRW |
33,197,461.6329 |
26.6500 KRW |
25.6700 KRW |
27.0000 KRW |
26.1600 KRW |
| 2025-05-20 |
26.2211 KRW |
20,474,903.5079 |
26.2100 KRW |
25.8800 KRW |
26.6700 KRW |
26.5300 KRW |
| 2025-05-19 |
25.9935 KRW |
34,750,978.5391 |
27.1300 KRW |
25.4000 KRW |
27.2400 KRW |
25.9900 KRW |
| 2025-05-18 |
26.5551 KRW |
28,573,599.8728 |
26.3800 KRW |
25.8700 KRW |
27.4400 KRW |
26.8700 KRW |
| 2025-05-17 |
26.5836 KRW |
27,982,452.4809 |
27.1100 KRW |
26.1200 KRW |
27.2100 KRW |
26.3000 KRW |
| 2025-05-16 |
27.6898 KRW |
28,257,345.1882 |
27.7600 KRW |
27.0000 KRW |
28.1300 KRW |
27.2700 KRW |
| 2025-05-15 |
28.0014 KRW |
41,482,336.6269 |
29.0600 KRW |
27.1300 KRW |
29.2200 KRW |
27.6900 KRW |
| 2025-05-14 |
30.0486 KRW |
40,841,647.7757 |
30.4900 KRW |
28.9600 KRW |
30.9800 KRW |
28.9800 KRW |
| 2025-05-13 |
29.5314 KRW |
35,660,665.6915 |
30.5000 KRW |
28.8000 KRW |
30.7200 KRW |
30.6000 KRW |
| 2025-05-12 |
30.2500 KRW |
50,267,937.0972 |
29.9100 KRW |
28.9000 KRW |
31.0000 KRW |
29.7900 KRW |
| 2025-05-11 |
29.9596 KRW |
42,800,770.9874 |
30.3900 KRW |
29.0900 KRW |
30.5900 KRW |
29.9400 KRW |
| 2025-05-10 |
29.2567 KRW |
41,121,230.0640 |
28.9900 KRW |
28.7300 KRW |
29.8500 KRW |
29.7000 KRW |
| 2025-05-09 |
28.0462 KRW |
72,201,221.4915 |
27.3000 KRW |
27.2200 KRW |
29.1800 KRW |
29.0100 KRW |
| 2025-05-08 |
26.2327 KRW |
41,694,468.2241 |
25.0600 KRW |
25.0200 KRW |
27.4000 KRW |
27.2300 KRW |
| 2025-05-07 |
24.9285 KRW |
25,433,666.3708 |
25.0100 KRW |
24.5500 KRW |
25.2600 KRW |
25.1200 KRW |
| 2025-05-06 |
25.1913 KRW |
32,149,308.0492 |
26.0400 KRW |
24.4800 KRW |
26.1400 KRW |
25.0500 KRW |
| 2025-05-05 |
26.0535 KRW |
40,650,132.9920 |
25.8500 KRW |
25.5300 KRW |
26.6300 KRW |
26.0400 KRW |
| 2025-05-04 |
26.5241 KRW |
143,791,729.3619 |
26.3600 KRW |
25.5800 KRW |
27.2000 KRW |
26.0500 KRW |
| 2025-05-03 |
27.1811 KRW |
39,754,857.6647 |
27.9800 KRW |
26.0000 KRW |
27.9900 KRW |
26.5600 KRW |
| 2025-05-02 |
28.3689 KRW |
32,261,626.6314 |
28.9100 KRW |
27.7900 KRW |
29.1200 KRW |
27.9700 KRW |
| 2025-05-01 |
28.7909 KRW |
27,893,345.6479 |
28.6000 KRW |
28.3000 KRW |
29.1600 KRW |
28.9000 KRW |
| 2025-04-30 |
28.4724 KRW |
41,498,691.3761 |
28.9400 KRW |
27.5700 KRW |
29.0000 KRW |
28.5600 KRW |
| 2025-04-29 |
29.2186 KRW |
44,734,647.7569 |
29.2100 KRW |
28.6100 KRW |
29.7100 KRW |
28.9200 KRW |
| 2025-04-28 |
28.5745 KRW |
64,913,953.2090 |
28.7500 KRW |
27.4400 KRW |
29.4700 KRW |
29.1500 KRW |
| 2025-04-27 |
29.7055 KRW |
77,124,642.1804 |
30.6400 KRW |
28.7100 KRW |
30.8900 KRW |
28.8500 KRW |