Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
7.5909 KRW |
106,458,228.9030 |
7.6900 KRW |
7.4200 KRW |
7.7600 KRW |
7.5900 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 |
| 2026-01-14 |
10.8252 KRW |
37,043,746.9229 |
10.9000 KRW |
10.6000 KRW |
11.0000 KRW |
10.7000 KRW |
| 2026-01-13 |
10.4993 KRW |
33,673,011.3968 |
10.2000 KRW |
10.1000 KRW |
10.8000 KRW |
10.8000 KRW |
| 2026-01-12 |
10.4347 KRW |
72,215,227.8069 |
10.3000 KRW |
10.1000 KRW |
10.7000 KRW |
10.2000 KRW |
| 2026-01-11 |
10.7349 KRW |
91,010,161.7547 |
10.6000 KRW |
10.2000 KRW |
11.1000 KRW |
10.4000 KRW |
| 2026-01-10 |
10.6732 KRW |
48,609,556.3178 |
10.7000 KRW |
10.5000 KRW |
10.9000 KRW |
10.8000 KRW |
| 2026-01-09 |
10.6879 KRW |
61,753,536.1779 |
10.9000 KRW |
10.5000 KRW |
10.9000 KRW |
10.8000 KRW |
| 2026-01-08 |
10.8031 KRW |
246,079,034.7084 |
10.5000 KRW |
10.4000 KRW |
11.2000 KRW |
10.8000 KRW |
| 2026-01-07 |
10.6475 KRW |
47,034,991.9675 |
10.8000 KRW |
10.4000 KRW |
11.0000 KRW |
10.5000 KRW |
| 2026-01-06 |
10.6794 KRW |
85,332,619.2630 |
10.5000 KRW |
10.3000 KRW |
11.0000 KRW |
10.8000 KRW |
| 2026-01-05 |
10.2702 KRW |
97,193,239.1673 |
10.0000 KRW |
9.8900 KRW |
10.8000 KRW |
10.5000 KRW |
| 2026-01-04 |
10.0135 KRW |
117,156,733.2967 |
9.8000 KRW |
9.8000 KRW |
10.2000 KRW |
10.1000 KRW |
| 2026-01-03 |
9.7287 KRW |
20,841,772.1207 |
9.8200 KRW |
9.5500 KRW |
9.9200 KRW |
9.8200 KRW |
| 2026-01-02 |
9.5559 KRW |
37,435,147.3126 |
9.4600 KRW |
9.4200 KRW |
9.8000 KRW |
9.7500 KRW |
| 2026-01-01 |
9.1754 KRW |
16,111,689.5509 |
9.1200 KRW |
9.0500 KRW |
9.4800 KRW |
9.4300 KRW |
| 2025-12-31 |
9.2703 KRW |
20,730,167.0396 |
9.3100 KRW |
9.1800 KRW |
9.3500 KRW |
9.2000 KRW |
| 2025-12-30 |
9.2933 KRW |
48,528,437.5962 |
9.2900 KRW |
9.1700 KRW |
9.4500 KRW |
9.3100 KRW |
| 2025-12-29 |
9.3988 KRW |
29,925,762.3873 |
9.4600 KRW |
9.2300 KRW |
9.5500 KRW |
9.3200 KRW |
| 2025-12-28 |
9.6537 KRW |
53,426,267.1170 |
9.7400 KRW |
9.3700 KRW |
9.9100 KRW |
9.4100 KRW |
| 2025-12-27 |
9.4861 KRW |
92,598,640.4198 |
9.1900 KRW |
9.1600 KRW |
9.8000 KRW |
9.6900 KRW |
| 2025-12-26 |
9.2030 KRW |
16,487,005.8319 |
9.1500 KRW |
9.1100 KRW |
9.3300 KRW |
9.1900 KRW |
| 2025-12-25 |
9.3428 KRW |
11,001,095.4080 |
9.3400 KRW |
9.1400 KRW |
9.4700 KRW |
9.1700 KRW |
| 2025-12-24 |
9.2038 KRW |
24,019,224.7105 |
9.4500 KRW |
9.0900 KRW |
9.4500 KRW |
9.3000 KRW |
| 2025-12-23 |
9.5362 KRW |
16,133,545.6940 |
9.7900 KRW |
9.1700 KRW |
9.8400 KRW |
9.4400 KRW |
| 2025-12-22 |
9.7120 KRW |
17,700,424.5964 |
9.6300 KRW |
9.5200 KRW |
9.8800 KRW |
9.7300 KRW |
| 2025-12-21 |
9.8063 KRW |
45,502,890.7935 |
9.8100 KRW |
9.4500 KRW |
10.1000 KRW |
9.5200 KRW |
| 2025-12-20 |
9.8269 KRW |
15,457,986.5797 |
9.7300 KRW |
9.6500 KRW |
9.9500 KRW |
9.8000 KRW |
| 2025-12-19 |
9.3440 KRW |
13,108,917.2992 |
9.2100 KRW |
9.0500 KRW |
9.7000 KRW |
9.7000 KRW |
| 2025-12-18 |
9.3228 KRW |
24,976,756.1351 |
9.4900 KRW |
8.9700 KRW |
9.6500 KRW |
9.0800 KRW |
| 2025-12-17 |
10.0094 KRW |
18,361,065.3625 |
10.3000 KRW |
9.6900 KRW |
10.3000 KRW |
9.7300 KRW |
| 2025-12-16 |
10.2365 KRW |
14,041,652.4685 |
10.3000 KRW |
10.1000 KRW |
10.4000 KRW |
10.3000 KRW |