Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-23 |
24.5342 KRW |
75,907,117.1156 |
25.6700 KRW |
23.1000 KRW |
25.7400 KRW |
24.0800 KRW |
| 2025-07-22 |
25.3465 KRW |
55,200,452.2214 |
26.0200 KRW |
24.7400 KRW |
26.0400 KRW |
25.6400 KRW |
| 2025-07-21 |
25.8433 KRW |
56,138,096.7589 |
25.6600 KRW |
25.2300 KRW |
26.2600 KRW |
26.0500 KRW |
| 2025-07-20 |
25.3175 KRW |
64,079,019.6715 |
24.6200 KRW |
24.4700 KRW |
25.9300 KRW |
25.5600 KRW |
| 2025-07-19 |
24.1271 KRW |
37,579,859.8559 |
24.3500 KRW |
23.5700 KRW |
24.5900 KRW |
24.3300 KRW |
| 2025-07-18 |
24.4896 KRW |
78,580,215.5397 |
23.7900 KRW |
23.7500 KRW |
25.0400 KRW |
24.2800 KRW |
| 2025-07-17 |
23.7370 KRW |
33,332,278.0031 |
23.7400 KRW |
23.1200 KRW |
24.1900 KRW |
23.4700 KRW |
| 2025-07-16 |
23.7689 KRW |
33,833,180.1193 |
23.8700 KRW |
23.3400 KRW |
24.1800 KRW |
24.0400 KRW |
| 2025-07-15 |
22.5606 KRW |
33,700,303.1312 |
22.8700 KRW |
22.0000 KRW |
23.6200 KRW |
23.1900 KRW |
| 2025-07-14 |
23.1197 KRW |
54,740,472.3943 |
22.8000 KRW |
22.4400 KRW |
23.7200 KRW |
22.8400 KRW |
| 2025-07-13 |
22.6400 KRW |
59,755,418.5133 |
22.7000 KRW |
22.2700 KRW |
23.1700 KRW |
22.7200 KRW |
| 2025-07-12 |
22.7921 KRW |
413,677,082.4240 |
21.3100 KRW |
21.1000 KRW |
23.8400 KRW |
22.5500 KRW |
| 2025-07-11 |
21.6672 KRW |
59,015,245.3052 |
21.2200 KRW |
20.7900 KRW |
22.2200 KRW |
21.6700 KRW |
| 2025-07-10 |
20.2113 KRW |
25,146,919.6505 |
20.1300 KRW |
20.0100 KRW |
20.6000 KRW |
20.4900 KRW |
| 2025-07-09 |
19.8472 KRW |
19,344,024.4909 |
19.5500 KRW |
19.3600 KRW |
20.2700 KRW |
20.2200 KRW |