Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
11.7742 KRW |
15,211,876.3629 |
11.9000 KRW |
11.4000 KRW |
12.0000 KRW |
11.5000 KRW |
| 2025-12-03 |
11.8095 KRW |
14,772,549.7281 |
11.7000 KRW |
11.6000 KRW |
12.1000 KRW |
11.8000 KRW |
| 2025-12-02 |
11.3883 KRW |
19,867,503.9494 |
11.2000 KRW |
11.1000 KRW |
12.0000 KRW |
12.0000 KRW |
| 2025-12-01 |
11.2994 KRW |
49,717,569.5112 |
12.3000 KRW |
10.8000 KRW |
12.3000 KRW |
11.3000 KRW |
| 2025-11-30 |
12.8105 KRW |
79,744,664.7724 |
12.4000 KRW |
12.3000 KRW |
13.5000 KRW |
12.3000 KRW |
| 2025-11-29 |
12.8324 KRW |
97,329,276.9516 |
12.2000 KRW |
12.2000 KRW |
13.6000 KRW |
12.6000 KRW |
| 2025-11-28 |
12.7558 KRW |
92,284,275.7769 |
12.4000 KRW |
12.2000 KRW |
13.6000 KRW |
12.3000 KRW |
| 2025-11-27 |
12.2775 KRW |
20,821,544.9537 |
12.1000 KRW |
12.1000 KRW |
12.6000 KRW |
12.5000 KRW |
| 2025-11-26 |
12.2126 KRW |
23,947,751.5512 |
12.5000 KRW |
12.0000 KRW |
12.5000 KRW |
12.2000 KRW |
| 2025-11-25 |
12.3412 KRW |
61,484,633.5716 |
12.3000 KRW |
11.9000 KRW |
12.8000 KRW |
12.5000 KRW |
| 2025-11-24 |
11.9631 KRW |
23,655,211.2109 |
12.0000 KRW |
11.7000 KRW |
12.4000 KRW |
12.4000 KRW |
| 2025-11-23 |
12.0048 KRW |
23,566,629.0281 |
11.7000 KRW |
11.7000 KRW |
12.2000 KRW |
12.0000 KRW |
| 2025-11-22 |
11.7421 KRW |
16,209,970.8403 |
12.0000 KRW |
11.5000 KRW |
12.1000 KRW |
11.7000 KRW |
| 2025-11-21 |
11.8217 KRW |
48,734,391.9387 |
12.2000 KRW |
11.1000 KRW |
12.4000 KRW |
11.8000 KRW |
| 2025-11-20 |
12.5022 KRW |
21,085,148.1801 |
12.6000 KRW |
12.1000 KRW |
13.0000 KRW |
12.3000 KRW |
| 2025-11-19 |
12.7219 KRW |
9,019,927.3200 |
12.9000 KRW |
12.5000 KRW |
13.0000 KRW |
12.6000 KRW |
| 2025-11-18 |
12.7224 KRW |
17,527,114.6112 |
12.8000 KRW |
12.5000 KRW |
13.2000 KRW |
12.9000 KRW |
| 2025-11-17 |
13.0260 KRW |
32,755,624.8402 |
13.0000 KRW |
12.6000 KRW |
13.4000 KRW |
12.7000 KRW |
| 2025-11-16 |
13.1630 KRW |
25,224,108.1985 |
13.5000 KRW |
12.7000 KRW |
13.5000 KRW |
13.1000 KRW |
| 2025-11-15 |
13.5866 KRW |
11,399,639.6991 |
13.5000 KRW |
13.4000 KRW |
13.8000 KRW |
13.4000 KRW |
| 2025-11-14 |
13.4412 KRW |
42,358,085.2193 |
13.7000 KRW |
13.1000 KRW |
13.8000 KRW |
13.7000 KRW |
| 2025-11-13 |
14.2018 KRW |
84,452,517.9486 |
14.5000 KRW |
13.5000 KRW |
14.6000 KRW |
13.6000 KRW |
| 2025-11-12 |
15.4934 KRW |
385,656,708.3906 |
15.1000 KRW |
14.5000 KRW |
16.9000 KRW |
15.0000 KRW |
| 2025-11-11 |
16.9032 KRW |
1,088,352,779.7870 |
14.9000 KRW |
14.6000 KRW |
18.9000 KRW |
15.2000 KRW |
| 2025-11-10 |
14.8009 KRW |
21,544,057.9347 |
14.7000 KRW |
14.4000 KRW |
15.0000 KRW |
14.5000 KRW |
| 2025-11-09 |
14.7417 KRW |
18,247,201.2729 |
15.0000 KRW |
14.4000 KRW |
15.0000 KRW |
14.6000 KRW |
| 2025-11-08 |
14.9187 KRW |
26,303,178.8665 |
14.9000 KRW |
14.4000 KRW |
15.5000 KRW |
14.9000 KRW |
| 2025-11-07 |
13.6569 KRW |
26,966,088.4023 |
13.4000 KRW |
13.3000 KRW |
13.9000 KRW |
13.6000 KRW |
| 2025-11-06 |
13.1177 KRW |
9,344,939.6489 |
13.4000 KRW |
12.7000 KRW |
13.5000 KRW |
13.1000 KRW |
| 2025-11-05 |
12.6188 KRW |
22,316,849.1721 |
12.9000 KRW |
12.0000 KRW |
13.3000 KRW |
13.3000 KRW |
| 2025-11-04 |
12.8589 KRW |
37,131,505.8388 |
13.2000 KRW |
12.0000 KRW |
13.6000 KRW |
12.8000 KRW |
| 2025-11-03 |
13.8430 KRW |
39,156,310.9987 |
14.7000 KRW |
13.1000 KRW |
14.8000 KRW |
13.3000 KRW |
| 2025-11-02 |
14.7110 KRW |
10,360,131.4858 |
15.0000 KRW |
14.4000 KRW |
15.0000 KRW |
14.5000 KRW |
| 2025-11-01 |
14.7279 KRW |
11,496,737.2726 |
14.5000 KRW |
14.4000 KRW |
15.1000 KRW |
14.9000 KRW |
| 2025-10-31 |
14.3066 KRW |
8,481,516.9390 |
14.2000 KRW |
14.2000 KRW |
14.6000 KRW |
14.5000 KRW |
| 2025-10-30 |
14.4603 KRW |
33,520,409.4364 |
15.2000 KRW |
13.9000 KRW |
15.3000 KRW |
14.2000 KRW |
| 2025-10-29 |
15.1459 KRW |
25,254,253.1780 |
15.0000 KRW |
14.9000 KRW |
15.6000 KRW |
15.4000 KRW |
| 2025-10-28 |
15.0288 KRW |
36,452,533.5335 |
15.3000 KRW |
14.7000 KRW |
15.4000 KRW |
14.7000 KRW |
| 2025-10-27 |
15.4079 KRW |
23,172,251.9565 |
15.6000 KRW |
15.1000 KRW |
15.7000 KRW |
15.2000 KRW |
| 2025-10-26 |
15.2977 KRW |
21,273,437.3722 |
15.1000 KRW |
15.0000 KRW |
15.6000 KRW |
15.6000 KRW |
| 2025-10-25 |
15.1605 KRW |
19,481,449.8215 |
15.3000 KRW |
15.0000 KRW |
15.4000 KRW |
15.2000 KRW |
| 2025-10-24 |
15.2720 KRW |
17,248,090.2345 |
15.3000 KRW |
15.1000 KRW |
15.5000 KRW |
15.4000 KRW |
| 2025-10-23 |
15.3023 KRW |
7,717,535.2892 |
15.2000 KRW |
15.1000 KRW |
15.5000 KRW |
15.3000 KRW |
| 2025-10-22 |
15.3022 KRW |
15,007,319.5391 |
15.5000 KRW |
14.9000 KRW |
15.7000 KRW |
15.2000 KRW |
| 2025-10-21 |
15.8344 KRW |
27,698,244.7174 |
15.8000 KRW |
15.3000 KRW |
16.3000 KRW |
15.8000 KRW |
| 2025-10-20 |
15.9659 KRW |
10,822,297.5641 |
16.1000 KRW |
15.7000 KRW |
16.4000 KRW |
15.8000 KRW |
| 2025-10-19 |
15.7969 KRW |
14,754,740.1396 |
15.7000 KRW |
15.3000 KRW |
16.3000 KRW |
16.1000 KRW |
| 2025-10-18 |
15.6171 KRW |
8,978,189.4096 |
15.5000 KRW |
15.4000 KRW |
15.8000 KRW |
15.7000 KRW |
| 2025-10-17 |
15.3284 KRW |
31,010,693.7845 |
16.0000 KRW |
14.9000 KRW |
16.1000 KRW |
15.6000 KRW |
| 2025-10-16 |
16.3653 KRW |
14,548,681.5026 |
16.5000 KRW |
15.8000 KRW |
16.8000 KRW |
16.0000 KRW |