Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
16.3653 KRW |
14,548,681.5026 |
16.5000 KRW |
15.8000 KRW |
16.8000 KRW |
16.0000 KRW |
| 2025-10-15 |
17.0504 KRW |
18,756,465.5488 |
17.2000 KRW |
16.4000 KRW |
17.6000 KRW |
16.7000 KRW |
| 2025-10-14 |
17.1517 KRW |
23,616,086.5911 |
17.9000 KRW |
16.6000 KRW |
18.0000 KRW |
17.2000 KRW |
| 2025-10-13 |
17.0548 KRW |
24,609,174.9318 |
16.9000 KRW |
16.5000 KRW |
17.8000 KRW |
17.8000 KRW |
| 2025-10-12 |
16.1253 KRW |
25,350,227.5313 |
15.6000 KRW |
15.3000 KRW |
17.0000 KRW |
16.8000 KRW |
| 2025-10-11 |
15.7260 KRW |
55,228,324.5276 |
15.7000 KRW |
14.9000 KRW |
16.4000 KRW |
16.1000 KRW |
| 2025-10-10 |
18.3107 KRW |
65,981,650.4607 |
19.9000 KRW |
15.7000 KRW |
20.3000 KRW |
16.2000 KRW |
| 2025-10-09 |
20.0338 KRW |
16,381,948.1724 |
20.3000 KRW |
19.7000 KRW |
20.3000 KRW |
20.0000 KRW |
| 2025-10-08 |
19.9523 KRW |
9,436,465.9718 |
19.7000 KRW |
19.5000 KRW |
20.4000 KRW |
20.1000 KRW |
| 2025-10-07 |
20.0014 KRW |
14,880,354.4542 |
20.2000 KRW |
19.5000 KRW |
20.5000 KRW |
19.9000 KRW |
| 2025-10-06 |
20.2341 KRW |
10,812,615.4681 |
19.9000 KRW |
19.9000 KRW |
20.5000 KRW |
20.3000 KRW |
| 2025-10-05 |
20.1181 KRW |
10,418,691.8189 |
19.8000 KRW |
19.7000 KRW |
20.5000 KRW |
20.0000 KRW |
| 2025-10-04 |
19.8946 KRW |
8,975,121.4475 |
20.3000 KRW |
19.5000 KRW |
20.4000 KRW |
19.8000 KRW |
| 2025-10-03 |
20.1975 KRW |
15,546,347.5151 |
20.2000 KRW |
20.0000 KRW |
20.6000 KRW |
20.3000 KRW |
| 2025-10-02 |
20.0572 KRW |
13,909,176.4815 |
19.9000 KRW |
19.7000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2025-10-01 |
19.3199 KRW |
17,549,500.3043 |
18.9000 KRW |
18.8000 KRW |
19.9000 KRW |
19.8000 KRW |
| 2025-09-30 |
19.1060 KRW |
28,047,481.5409 |
19.5000 KRW |
18.8000 KRW |
19.5000 KRW |
18.9000 KRW |
| 2025-09-29 |
19.4943 KRW |
7,776,397.8626 |
19.7000 KRW |
19.1000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2025-09-28 |
19.2869 KRW |
7,433,621.2791 |
19.6000 KRW |
19.0000 KRW |
19.7000 KRW |
19.6000 KRW |
| 2025-09-27 |
19.7002 KRW |
4,526,089.6651 |
20.0000 KRW |
19.4000 KRW |
20.0000 KRW |
19.5000 KRW |
| 2025-09-26 |
19.4821 KRW |
21,352,306.8198 |
19.0000 KRW |
18.9000 KRW |
20.0000 KRW |
20.0000 KRW |
| 2025-09-25 |
19.2436 KRW |
27,741,422.4187 |
19.5000 KRW |
18.9900 KRW |
19.6000 KRW |
19.0000 KRW |
| 2025-09-24 |
19.5750 KRW |
19,935,585.7875 |
19.6000 KRW |
19.2000 KRW |
19.9000 KRW |
19.7000 KRW |
| 2025-09-23 |
19.5310 KRW |
18,423,986.6329 |
19.7000 KRW |
19.2000 KRW |
19.8000 KRW |
19.7000 KRW |
| 2025-09-22 |
19.9197 KRW |
49,562,867.7908 |
20.8000 KRW |
19.5000 KRW |
20.8000 KRW |
19.6000 KRW |
| 2025-09-21 |
20.9720 KRW |
19,436,656.2570 |
21.1000 KRW |
20.7000 KRW |
21.1000 KRW |
20.9000 KRW |
| 2025-09-20 |
20.9744 KRW |
15,400,736.0687 |
20.8000 KRW |
20.8000 KRW |
21.1000 KRW |
21.1000 KRW |
| 2025-09-19 |
21.3054 KRW |
29,652,478.2335 |
21.7000 KRW |
20.8000 KRW |
21.9000 KRW |
21.0000 KRW |
| 2025-09-18 |
21.7443 KRW |
21,687,394.6458 |
21.7000 KRW |
21.6000 KRW |
22.0000 KRW |
21.7000 KRW |
| 2025-09-17 |
21.1835 KRW |
19,453,720.0487 |
21.2000 KRW |
20.8000 KRW |
21.8000 KRW |
21.6000 KRW |
| 2025-09-16 |
20.9868 KRW |
30,798,364.1703 |
20.8000 KRW |
20.6000 KRW |
21.3000 KRW |
21.3000 KRW |
| 2025-09-15 |
21.0136 KRW |
19,753,029.0505 |
21.4000 KRW |
20.6000 KRW |
21.6000 KRW |
20.8000 KRW |
| 2025-09-14 |
21.7945 KRW |
16,711,267.6421 |
22.2000 KRW |
21.3000 KRW |
22.5000 KRW |
21.5000 KRW |
| 2025-09-13 |
21.9739 KRW |
23,980,330.0663 |
22.0000 KRW |
21.7000 KRW |
22.2000 KRW |
22.0000 KRW |
| 2025-09-12 |
21.6008 KRW |
18,044,231.1285 |
21.3000 KRW |
21.3000 KRW |
21.9000 KRW |
21.9000 KRW |
| 2025-09-11 |
21.5392 KRW |
19,562,763.3785 |
21.7000 KRW |
21.2000 KRW |
21.8000 KRW |
21.4000 KRW |
| 2025-09-10 |
21.5973 KRW |
23,854,909.6142 |
21.3000 KRW |
21.3000 KRW |
21.8000 KRW |
21.7000 KRW |
| 2025-09-09 |
21.2344 KRW |
36,110,150.6524 |
21.0000 KRW |
20.8000 KRW |
21.7000 KRW |
21.2000 KRW |
| 2025-09-08 |
20.6959 KRW |
16,560,818.6992 |
20.6000 KRW |
20.4000 KRW |
21.0000 KRW |
20.9000 KRW |
| 2025-09-07 |
20.5492 KRW |
10,040,982.4550 |
20.5000 KRW |
20.4000 KRW |
20.7000 KRW |
20.5000 KRW |
| 2025-09-06 |
20.4274 KRW |
9,387,729.9595 |
20.7000 KRW |
20.3000 KRW |
20.7000 KRW |
20.4000 KRW |
| 2025-09-05 |
20.5586 KRW |
13,776,539.5468 |
20.4000 KRW |
20.3000 KRW |
20.8000 KRW |
20.6000 KRW |
| 2025-09-04 |
20.5675 KRW |
17,883,061.4181 |
21.1000 KRW |
20.3000 KRW |
21.1000 KRW |
20.5000 KRW |
| 2025-09-03 |
20.9226 KRW |
9,424,165.9168 |
21.1000 KRW |
20.7000 KRW |
21.2000 KRW |
21.2000 KRW |
| 2025-09-02 |
20.7757 KRW |
14,337,545.7107 |
20.7000 KRW |
20.4000 KRW |
21.0000 KRW |
20.7000 KRW |
| 2025-09-01 |
20.9687 KRW |
43,452,301.0470 |
21.2000 KRW |
20.5000 KRW |
21.5000 KRW |
20.7000 KRW |
| 2025-08-31 |
21.8660 KRW |
183,872,983.0784 |
21.3000 KRW |
21.0000 KRW |
23.2000 KRW |
21.5000 KRW |
| 2025-08-30 |
21.0731 KRW |
13,086,933.6008 |
21.3000 KRW |
20.7000 KRW |
21.3000 KRW |
21.0000 KRW |
| 2025-08-29 |
21.5798 KRW |
39,214,468.3749 |
22.2000 KRW |
20.9000 KRW |
22.2000 KRW |
21.0000 KRW |
| 2025-08-28 |
21.8130 KRW |
28,219,817.7522 |
21.2000 KRW |
21.1000 KRW |
22.3000 KRW |
21.9000 KRW |