Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
21.3505 KRW |
19,985,826.7179 |
21.4000 KRW |
21.1000 KRW |
21.6000 KRW |
21.3000 KRW |
| 2025-08-26 |
20.9851 KRW |
23,577,784.0812 |
20.7000 KRW |
20.5000 KRW |
21.6000 KRW |
21.5000 KRW |
| 2025-08-25 |
21.4915 KRW |
41,673,003.1838 |
21.8000 KRW |
20.7000 KRW |
22.2000 KRW |
20.8000 KRW |
| 2025-08-24 |
22.0742 KRW |
27,706,505.7329 |
22.5000 KRW |
21.6000 KRW |
22.6000 KRW |
22.1000 KRW |
| 2025-08-23 |
22.3234 KRW |
17,569,726.8530 |
22.4000 KRW |
21.9000 KRW |
22.7000 KRW |
22.5000 KRW |
| 2025-08-22 |
21.4448 KRW |
47,824,474.6294 |
21.5000 KRW |
20.5000 KRW |
22.4000 KRW |
22.3000 KRW |
| 2025-08-21 |
21.6427 KRW |
20,840,805.1519 |
21.9000 KRW |
21.3000 KRW |
22.0000 KRW |
21.4000 KRW |
| 2025-08-20 |
21.3594 KRW |
27,492,142.1971 |
21.0000 KRW |
20.9000 KRW |
22.0000 KRW |
22.0000 KRW |
| 2025-08-19 |
21.4221 KRW |
21,031,433.3719 |
21.5000 KRW |
21.1000 KRW |
21.8000 KRW |
21.2000 KRW |
| 2025-08-18 |
21.4192 KRW |
21,582,510.4961 |
22.0000 KRW |
21.0000 KRW |
22.1000 KRW |
21.7000 KRW |
| 2025-08-17 |
22.2528 KRW |
14,291,286.9777 |
22.4000 KRW |
21.9000 KRW |
22.5000 KRW |
22.1000 KRW |
| 2025-08-16 |
21.9141 KRW |
12,846,264.0395 |
21.9000 KRW |
21.6000 KRW |
22.3000 KRW |
22.1000 KRW |
| 2025-08-15 |
21.8411 KRW |
24,616,115.7984 |
21.9000 KRW |
21.2000 KRW |
22.4000 KRW |
21.7000 KRW |
| 2025-08-14 |
22.7626 KRW |
59,644,638.7497 |
23.4000 KRW |
21.5000 KRW |
23.7000 KRW |
22.0000 KRW |
| 2025-08-13 |
23.1249 KRW |
34,539,121.5377 |
22.9000 KRW |
22.7000 KRW |
23.5000 KRW |
23.3000 KRW |
| 2025-08-12 |
22.1808 KRW |
41,113,110.3003 |
21.9000 KRW |
21.5000 KRW |
23.0000 KRW |
22.9000 KRW |
| 2025-08-11 |
22.4652 KRW |
35,126,465.4171 |
22.9000 KRW |
21.7000 KRW |
23.4000 KRW |
22.0000 KRW |
| 2025-08-10 |
23.0120 KRW |
31,720,250.8973 |
23.2000 KRW |
22.4000 KRW |
23.7000 KRW |
22.9000 KRW |
| 2025-08-09 |
23.1683 KRW |
32,078,608.8951 |
22.8000 KRW |
22.7000 KRW |
23.5000 KRW |
23.3000 KRW |
| 2025-08-08 |
22.4550 KRW |
22,382,837.2047 |
22.2000 KRW |
22.1000 KRW |
22.8000 KRW |
22.7000 KRW |
| 2025-08-07 |
22.0368 KRW |
21,183,185.4495 |
21.7000 KRW |
21.7000 KRW |
22.4000 KRW |
22.3000 KRW |
| 2025-08-06 |
21.4628 KRW |
21,559,872.8827 |
21.7000 KRW |
21.0000 KRW |
22.0000 KRW |
21.9000 KRW |
| 2025-08-05 |
21.9009 KRW |
20,976,284.6040 |
22.4000 KRW |
21.2000 KRW |
22.5000 KRW |
21.5000 KRW |
| 2025-08-04 |
21.7568 KRW |
18,992,542.5033 |
21.5000 KRW |
21.4000 KRW |
22.4000 KRW |
22.3000 KRW |
| 2025-08-03 |
21.2299 KRW |
15,140,525.7487 |
21.1000 KRW |
20.7000 KRW |
21.8000 KRW |
21.5000 KRW |
| 2025-08-02 |
21.3440 KRW |
45,629,485.7616 |
21.5000 KRW |
20.7000 KRW |
22.0000 KRW |
21.0000 KRW |
| 2025-08-01 |
21.8543 KRW |
61,607,668.4825 |
22.4000 KRW |
21.1300 KRW |
22.6000 KRW |
21.5000 KRW |
| 2025-07-31 |
22.9720 KRW |
93,945,853.5624 |
22.7000 KRW |
22.2000 KRW |
23.5000 KRW |
22.5000 KRW |
| 2025-07-30 |
22.3616 KRW |
66,916,511.5655 |
23.0200 KRW |
21.9000 KRW |
23.0300 KRW |
22.6000 KRW |
| 2025-07-29 |
23.0206 KRW |
56,466,056.5796 |
22.9800 KRW |
22.4400 KRW |
23.6200 KRW |
22.9400 KRW |
| 2025-07-28 |
24.1259 KRW |
132,453,003.3998 |
24.2200 KRW |
22.9400 KRW |
24.6200 KRW |
22.9500 KRW |
| 2025-07-27 |
24.8681 KRW |
971,539,988.8190 |
23.3400 KRW |
23.3400 KRW |
26.3000 KRW |
24.2300 KRW |
| 2025-07-26 |
23.3891 KRW |
16,932,549.4370 |
23.4100 KRW |
23.2200 KRW |
23.6200 KRW |
23.4200 KRW |
| 2025-07-25 |
22.8454 KRW |
31,215,065.7950 |
22.9900 KRW |
22.4000 KRW |
23.4200 KRW |
23.4200 KRW |
| 2025-07-24 |
22.8794 KRW |
59,589,256.9773 |
23.7900 KRW |
22.0600 KRW |
24.0800 KRW |
22.9800 KRW |