Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |