Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
6.1871 KRW |
15,925,213.4500 |
6.1600 KRW |
6.1300 KRW |
6.2800 KRW |
6.2000 KRW |
| 2026-03-04 |
6.1018 KRW |
49,316,459.2751 |
6.0200 KRW |
5.9400 KRW |
6.3900 KRW |
6.2900 KRW |
| 2026-03-03 |
6.1067 KRW |
41,237,305.7659 |
6.1200 KRW |
6.0000 KRW |
6.2400 KRW |
6.1000 KRW |
| 2026-03-02 |
6.1906 KRW |
50,973,434.9481 |
6.0700 KRW |
6.0100 KRW |
6.3900 KRW |
6.3700 KRW |
| 2026-03-01 |
6.2045 KRW |
32,289,965.2797 |
6.2400 KRW |
6.0100 KRW |
6.3800 KRW |
6.0200 KRW |
| 2026-02-28 |
5.9987 KRW |
58,371,005.7152 |
6.2200 KRW |
5.8200 KRW |
6.2900 KRW |
6.2600 KRW |
| 2026-02-27 |
6.2555 KRW |
41,930,396.0553 |
6.3400 KRW |
6.1000 KRW |
6.3800 KRW |
6.2300 KRW |
| 2026-02-26 |
6.3138 KRW |
27,913,207.9849 |
6.4600 KRW |
6.1600 KRW |
6.4700 KRW |
6.3500 KRW |
| 2026-02-25 |
6.3546 KRW |
38,071,784.0903 |
6.1400 KRW |
6.1200 KRW |
6.5900 KRW |
6.5600 KRW |
| 2026-02-24 |
6.1374 KRW |
46,663,359.9711 |
6.2300 KRW |
5.9900 KRW |
6.2900 KRW |
6.1600 KRW |
| 2026-02-23 |
6.2503 KRW |
71,442,507.9866 |
6.4500 KRW |
6.1200 KRW |
6.4500 KRW |
6.2400 KRW |
| 2026-02-22 |
6.4767 KRW |
33,737,738.9211 |
6.6100 KRW |
6.3700 KRW |
6.6100 KRW |
6.4500 KRW |
| 2026-02-21 |
6.7977 KRW |
108,643,500.3243 |
6.7400 KRW |
6.6800 KRW |
6.9100 KRW |
6.6900 KRW |
| 2026-02-20 |
6.5662 KRW |
32,184,560.8999 |
6.5000 KRW |
6.4200 KRW |
6.6500 KRW |
6.6400 KRW |
| 2026-02-19 |
6.4795 KRW |
53,755,975.0104 |
6.5800 KRW |
6.3200 KRW |
6.6500 KRW |
6.5200 KRW |
| 2026-02-18 |
6.8749 KRW |
40,602,303.1958 |
6.9500 KRW |
6.5800 KRW |
7.0300 KRW |
6.6000 KRW |
| 2026-02-17 |
7.0675 KRW |
227,732,610.4828 |
6.9500 KRW |
6.7000 KRW |
7.6500 KRW |
6.8900 KRW |
| 2026-02-16 |
6.7856 KRW |
88,254,476.0928 |
6.7400 KRW |
6.6600 KRW |
7.2000 KRW |
6.6900 KRW |
| 2026-02-15 |
6.9638 KRW |
64,474,097.1345 |
7.0500 KRW |
6.6600 KRW |
7.1300 KRW |
6.7200 KRW |
| 2026-02-14 |
6.9153 KRW |
135,904,833.8281 |
6.7800 KRW |
6.7600 KRW |
7.1100 KRW |
7.0200 KRW |
| 2026-02-13 |
6.6831 KRW |
75,532,290.1904 |
6.6900 KRW |
6.5500 KRW |
6.8200 KRW |
6.7700 KRW |
| 2026-02-12 |
6.6545 KRW |
41,549,303.5915 |
6.5500 KRW |
6.5500 KRW |
6.8000 KRW |
6.6100 KRW |
| 2026-02-11 |
6.4596 KRW |
55,953,791.5740 |
6.5500 KRW |
6.2700 KRW |
6.6200 KRW |
6.5600 KRW |
| 2026-02-10 |
6.5604 KRW |
55,446,142.4508 |
6.6900 KRW |
6.4600 KRW |
6.6900 KRW |
6.4800 KRW |
| 2026-02-09 |
6.7964 KRW |
191,463,118.2953 |
6.8400 KRW |
6.5000 KRW |
7.0300 KRW |
6.7100 KRW |
| 2026-02-08 |
7.0782 KRW |
280,212,369.2121 |
7.0200 KRW |
6.8000 KRW |
7.3500 KRW |
6.9300 KRW |
| 2026-02-07 |
6.9766 KRW |
132,646,798.8685 |
7.1200 KRW |
6.6800 KRW |
7.1800 KRW |
7.0500 KRW |
| 2026-02-06 |
6.6177 KRW |
178,315,247.7740 |
6.4300 KRW |
5.8700 KRW |
7.2700 KRW |
7.1000 KRW |
| 2026-02-05 |
7.4292 KRW |
488,785,838.3221 |
7.7900 KRW |
6.9500 KRW |
7.8500 KRW |
7.0200 KRW |
| 2026-02-04 |
8.6382 KRW |
2,619,623,005.0788 |
8.6900 KRW |
7.6700 KRW |
9.4800 KRW |
7.8500 KRW |
| 2026-02-03 |
8.8871 KRW |
8,457,368,955.2237 |
7.6900 KRW |
7.4200 KRW |
9.7100 KRW |
8.4400 KRW |
| 2026-02-02 |
7.5092 KRW |
355,070,782.8120 |
7.2900 KRW |
7.1100 KRW |
7.7600 KRW |
7.6300 KRW |
| 2026-02-01 |
7.5978 KRW |
156,045,318.8925 |
7.5200 KRW |
7.2800 KRW |
7.8700 KRW |
7.4200 KRW |
| 2026-01-31 |
7.7673 KRW |
78,144,503.8568 |
8.2800 KRW |
6.9400 KRW |
8.2800 KRW |
7.3800 KRW |
| 2026-01-30 |
8.1786 KRW |
51,863,011.4784 |
8.4100 KRW |
8.0300 KRW |
8.4100 KRW |
8.2300 KRW |
| 2026-01-29 |
8.9360 KRW |
285,411,295.8105 |
8.7900 KRW |
8.2000 KRW |
9.6800 KRW |
8.4000 KRW |
| 2026-01-28 |
8.8712 KRW |
27,034,591.3287 |
8.9900 KRW |
8.7700 KRW |
9.1300 KRW |
8.7800 KRW |
| 2026-01-27 |
9.0008 KRW |
19,987,688.9355 |
9.0500 KRW |
8.8500 KRW |
9.1300 KRW |
8.9800 KRW |
| 2026-01-26 |
9.0098 KRW |
45,608,330.3999 |
8.9600 KRW |
8.8700 KRW |
9.2000 KRW |
9.0400 KRW |
| 2026-01-25 |
9.1306 KRW |
52,557,556.2532 |
9.3000 KRW |
8.7500 KRW |
9.3300 KRW |
8.8700 KRW |
| 2026-01-24 |
9.3748 KRW |
13,907,770.7645 |
9.3800 KRW |
9.3200 KRW |
9.4300 KRW |
9.3500 KRW |
| 2026-01-23 |
9.5080 KRW |
38,725,491.9665 |
9.4500 KRW |
9.2900 KRW |
9.7000 KRW |
9.3000 KRW |
| 2026-01-22 |
9.7504 KRW |
29,057,290.9865 |
9.6500 KRW |
9.3700 KRW |
10.1000 KRW |
9.4100 KRW |
| 2026-01-21 |
9.3013 KRW |
17,433,118.5272 |
9.1800 KRW |
9.0700 KRW |
9.4500 KRW |
9.2800 KRW |
| 2026-01-20 |
9.4446 KRW |
46,073,026.9592 |
9.8000 KRW |
9.1100 KRW |
9.8000 KRW |
9.2300 KRW |
| 2026-01-19 |
9.6608 KRW |
60,683,866.7209 |
10.0000 KRW |
9.3300 KRW |
10.1000 KRW |
9.6900 KRW |
| 2026-01-18 |
10.6004 KRW |
31,768,790.9582 |
10.7000 KRW |
10.4000 KRW |
10.9000 KRW |
10.5000 KRW |
| 2026-01-17 |
10.6603 KRW |
45,302,132.2802 |
10.4000 KRW |
10.3000 KRW |
11.0000 KRW |
10.7000 KRW |
| 2026-01-16 |
10.2458 KRW |
25,017,493.1248 |
10.2000 KRW |
10.1000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2026-01-15 |
10.4458 KRW |
38,154,321.3720 |
10.7000 KRW |
10.0000 KRW |
10.8000 KRW |
10.1000 KRW |