Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
19.1902 KRW |
14,347,215.4321 |
19.3400 KRW |
18.9900 KRW |
19.5500 KRW |
19.5500 KRW |
| 2025-07-07 |
19.2946 KRW |
12,193,636.0413 |
19.3100 KRW |
19.0300 KRW |
19.4500 KRW |
19.1100 KRW |
| 2025-07-06 |
19.1187 KRW |
17,077,285.5283 |
19.3700 KRW |
18.9300 KRW |
19.3800 KRW |
19.1800 KRW |
| 2025-07-05 |
19.6157 KRW |
35,005,713.6861 |
19.4100 KRW |
19.1000 KRW |
20.0900 KRW |
19.1600 KRW |
| 2025-07-04 |
19.6850 KRW |
54,551,877.9542 |
19.9500 KRW |
19.0800 KRW |
20.3000 KRW |
19.4100 KRW |
| 2025-07-03 |
20.3461 KRW |
308,627,930.8322 |
19.6000 KRW |
19.5500 KRW |
21.2000 KRW |
20.0300 KRW |
| 2025-07-02 |
19.2503 KRW |
27,347,860.6678 |
18.6000 KRW |
18.5000 KRW |
20.0100 KRW |
19.5600 KRW |
| 2025-07-01 |
18.7812 KRW |
21,522,984.9707 |
18.8600 KRW |
18.4100 KRW |
19.2800 KRW |
18.5900 KRW |
| 2025-06-30 |
19.2442 KRW |
10,891,845.9394 |
19.6400 KRW |
18.8800 KRW |
19.8200 KRW |
18.9200 KRW |
| 2025-06-29 |
19.2323 KRW |
5,250,361.8656 |
19.2900 KRW |
19.0100 KRW |
19.5000 KRW |
19.4000 KRW |
| 2025-06-28 |
18.9807 KRW |
3,740,530.5345 |
18.9600 KRW |
18.7800 KRW |
19.2700 KRW |
19.2300 KRW |
| 2025-06-27 |
18.9167 KRW |
13,739,008.2162 |
18.8700 KRW |
18.5700 KRW |
19.3000 KRW |
18.9700 KRW |
| 2025-06-26 |
19.0127 KRW |
30,475,313.4014 |
19.2400 KRW |
18.5000 KRW |
19.6200 KRW |
19.0200 KRW |
| 2025-06-25 |
19.5894 KRW |
16,975,402.0623 |
19.8400 KRW |
19.2000 KRW |
19.9600 KRW |
19.2800 KRW |
| 2025-06-24 |
19.7371 KRW |
22,724,559.9408 |
19.6500 KRW |
19.5400 KRW |
20.0200 KRW |
19.7200 KRW |
| 2025-06-23 |
18.4133 KRW |
31,601,706.6037 |
18.0900 KRW |
17.9200 KRW |
19.5500 KRW |
19.4400 KRW |
| 2025-06-22 |
18.4445 KRW |
39,984,596.2738 |
18.9300 KRW |
17.7100 KRW |
19.2100 KRW |
17.9600 KRW |
| 2025-06-21 |
19.5471 KRW |
28,593,966.3345 |
20.0800 KRW |
18.5500 KRW |
20.4200 KRW |
18.6200 KRW |
| 2025-06-20 |
21.0660 KRW |
73,915,126.6860 |
20.8600 KRW |
19.8000 KRW |
21.7000 KRW |
20.2600 KRW |
| 2025-06-19 |
20.5326 KRW |
23,660,720.3658 |
20.2600 KRW |
19.8800 KRW |
21.1900 KRW |
20.9100 KRW |
| 2025-06-18 |
19.9858 KRW |
15,827,616.0555 |
20.1200 KRW |
19.5100 KRW |
20.3900 KRW |
20.0700 KRW |
| 2025-06-17 |
20.5515 KRW |
19,630,362.5768 |
20.7500 KRW |
20.0500 KRW |
21.0000 KRW |
20.2300 KRW |
| 2025-06-16 |
21.3355 KRW |
20,462,986.8949 |
21.1900 KRW |
20.9800 KRW |
21.6400 KRW |
21.4500 KRW |
| 2025-06-15 |
21.6244 KRW |
28,650,340.9367 |
21.3600 KRW |
21.1400 KRW |
22.1600 KRW |
21.2900 KRW |
| 2025-06-14 |
21.3117 KRW |
3,081,104.6425 |
21.4500 KRW |
21.2100 KRW |
21.4800 KRW |
21.2300 KRW |
| 2025-06-13 |
21.0279 KRW |
37,148,525.2443 |
21.9500 KRW |
20.6000 KRW |
21.9500 KRW |
21.1600 KRW |
| 2025-06-12 |
22.5617 KRW |
15,237,986.1318 |
22.9600 KRW |
22.1800 KRW |
23.4000 KRW |
22.3400 KRW |
| 2025-06-11 |
23.2759 KRW |
17,846,523.3555 |
23.4400 KRW |
22.6700 KRW |
23.6000 KRW |
22.8400 KRW |
| 2025-06-10 |
22.7680 KRW |
13,554,123.3874 |
22.7700 KRW |
22.5800 KRW |
23.0400 KRW |
23.0400 KRW |
| 2025-06-09 |
22.2079 KRW |
15,665,753.5476 |
22.1700 KRW |
21.9400 KRW |
22.6300 KRW |
22.5800 KRW |
| 2025-06-08 |
22.2495 KRW |
9,656,468.1748 |
22.4800 KRW |
22.0000 KRW |
22.5400 KRW |
22.3400 KRW |
| 2025-06-07 |
22.2136 KRW |
6,828,579.8860 |
21.9900 KRW |
21.9400 KRW |
22.5000 KRW |
22.2000 KRW |
| 2025-06-06 |
22.2929 KRW |
29,404,746.8887 |
22.1300 KRW |
21.8700 KRW |
22.8400 KRW |
21.9900 KRW |
| 2025-06-05 |
22.8139 KRW |
35,377,615.8893 |
23.0300 KRW |
21.7800 KRW |
23.8900 KRW |
22.1700 KRW |
| 2025-06-04 |
23.6360 KRW |
17,950,522.8684 |
23.5400 KRW |
23.0300 KRW |
24.0000 KRW |
23.1300 KRW |
| 2025-06-03 |
23.4706 KRW |
16,668,576.7543 |
23.3200 KRW |
23.1100 KRW |
23.9300 KRW |
23.6000 KRW |
| 2025-06-02 |
22.8040 KRW |
22,085,091.8831 |
22.8500 KRW |
22.4200 KRW |
23.1100 KRW |
23.0300 KRW |
| 2025-06-01 |
22.5228 KRW |
11,974,429.5942 |
22.6300 KRW |
22.1800 KRW |
22.8600 KRW |
22.8200 KRW |
| 2025-05-31 |
22.3793 KRW |
25,654,382.1316 |
22.5400 KRW |
22.0200 KRW |
22.8200 KRW |
22.7400 KRW |