Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
23.7408 KRW |
29,490,054.7482 |
24.3000 KRW |
23.2300 KRW |
24.4600 KRW |
23.4400 KRW |
| 2025-05-29 |
24.7858 KRW |
18,215,617.5669 |
25.0000 KRW |
24.2600 KRW |
25.4600 KRW |
24.3800 KRW |
| 2025-05-28 |
24.9676 KRW |
20,557,077.8580 |
25.1100 KRW |
24.4200 KRW |
25.4900 KRW |
24.5300 KRW |
| 2025-05-27 |
25.1387 KRW |
29,920,245.2452 |
24.9400 KRW |
24.5800 KRW |
25.5500 KRW |
25.0500 KRW |
| 2025-05-26 |
25.1147 KRW |
19,123,893.0380 |
25.6000 KRW |
24.7700 KRW |
25.6500 KRW |
24.9300 KRW |
| 2025-05-25 |
24.9420 KRW |
23,047,868.3582 |
25.2100 KRW |
24.5500 KRW |
25.5900 KRW |
25.5400 KRW |
| 2025-05-24 |
25.3564 KRW |
20,947,974.6173 |
25.2600 KRW |
25.1100 KRW |
25.6700 KRW |
25.1300 KRW |
| 2025-05-23 |
26.3757 KRW |
46,826,828.8117 |
27.1100 KRW |
25.4100 KRW |
27.5500 KRW |
25.8000 KRW |
| 2025-05-22 |
26.7769 KRW |
23,083,540.4239 |
26.1600 KRW |
26.1600 KRW |
27.3000 KRW |
27.1400 KRW |
| 2025-05-21 |
26.2533 KRW |
33,197,461.6329 |
26.6500 KRW |
25.6700 KRW |
27.0000 KRW |
26.1600 KRW |
| 2025-05-20 |
26.2211 KRW |
20,474,903.5079 |
26.2100 KRW |
25.8800 KRW |
26.6700 KRW |
26.5300 KRW |
| 2025-05-19 |
25.9935 KRW |
34,750,978.5391 |
27.1300 KRW |
25.4000 KRW |
27.2400 KRW |
25.9900 KRW |
| 2025-05-18 |
26.5551 KRW |
28,573,599.8728 |
26.3800 KRW |
25.8700 KRW |
27.4400 KRW |
26.8700 KRW |
| 2025-05-17 |
26.5836 KRW |
27,982,452.4809 |
27.1100 KRW |
26.1200 KRW |
27.2100 KRW |
26.3000 KRW |
| 2025-05-16 |
27.6898 KRW |
28,257,345.1882 |
27.7600 KRW |
27.0000 KRW |
28.1300 KRW |
27.2700 KRW |
| 2025-05-15 |
28.0014 KRW |
41,482,336.6269 |
29.0600 KRW |
27.1300 KRW |
29.2200 KRW |
27.6900 KRW |
| 2025-05-14 |
30.0486 KRW |
40,841,647.7757 |
30.4900 KRW |
28.9600 KRW |
30.9800 KRW |
28.9800 KRW |
| 2025-05-13 |
29.5314 KRW |
35,660,665.6915 |
30.5000 KRW |
28.8000 KRW |
30.7200 KRW |
30.6000 KRW |
| 2025-05-12 |
30.2500 KRW |
50,267,937.0972 |
29.9100 KRW |
28.9000 KRW |
31.0000 KRW |
29.7900 KRW |
| 2025-05-11 |
29.9596 KRW |
42,800,770.9874 |
30.3900 KRW |
29.0900 KRW |
30.5900 KRW |
29.9400 KRW |
| 2025-05-10 |
29.2567 KRW |
41,121,230.0640 |
28.9900 KRW |
28.7300 KRW |
29.8500 KRW |
29.7000 KRW |
| 2025-05-09 |
28.0462 KRW |
72,201,221.4915 |
27.3000 KRW |
27.2200 KRW |
29.1800 KRW |
29.0100 KRW |
| 2025-05-08 |
26.2327 KRW |
41,694,468.2241 |
25.0600 KRW |
25.0200 KRW |
27.4000 KRW |
27.2300 KRW |
| 2025-05-07 |
24.9285 KRW |
25,433,666.3708 |
25.0100 KRW |
24.5500 KRW |
25.2600 KRW |
25.1200 KRW |
| 2025-05-06 |
25.1913 KRW |
32,149,308.0492 |
26.0400 KRW |
24.4800 KRW |
26.1400 KRW |
25.0500 KRW |
| 2025-05-05 |
26.0535 KRW |
40,650,132.9920 |
25.8500 KRW |
25.5300 KRW |
26.6300 KRW |
26.0400 KRW |
| 2025-05-04 |
26.5241 KRW |
143,791,729.3619 |
26.3600 KRW |
25.5800 KRW |
27.2000 KRW |
26.0500 KRW |
| 2025-05-03 |
27.1811 KRW |
39,754,857.6647 |
27.9800 KRW |
26.0000 KRW |
27.9900 KRW |
26.5600 KRW |
| 2025-05-02 |
28.3689 KRW |
32,261,626.6314 |
28.9100 KRW |
27.7900 KRW |
29.1200 KRW |
27.9700 KRW |
| 2025-05-01 |
28.7909 KRW |
27,893,345.6479 |
28.6000 KRW |
28.3000 KRW |
29.1600 KRW |
28.9000 KRW |
| 2025-04-30 |
28.4724 KRW |
41,498,691.3761 |
28.9400 KRW |
27.5700 KRW |
29.0000 KRW |
28.5600 KRW |
| 2025-04-29 |
29.2186 KRW |
44,734,647.7569 |
29.2100 KRW |
28.6100 KRW |
29.7100 KRW |
28.9200 KRW |
| 2025-04-28 |
28.5745 KRW |
64,913,953.2090 |
28.7500 KRW |
27.4400 KRW |
29.4700 KRW |
29.1500 KRW |
| 2025-04-27 |
29.7055 KRW |
77,124,642.1804 |
30.6400 KRW |
28.7100 KRW |
30.8900 KRW |
28.8500 KRW |
| 2025-04-26 |
30.1023 KRW |
240,130,134.6591 |
28.9000 KRW |
28.4700 KRW |
31.9500 KRW |
30.4300 KRW |
| 2025-04-25 |
28.6940 KRW |
77,708,983.5175 |
28.3000 KRW |
27.7800 KRW |
29.2000 KRW |
28.7500 KRW |
| 2025-04-24 |
27.7847 KRW |
47,749,932.4512 |
28.1100 KRW |
27.2300 KRW |
28.3400 KRW |
28.3000 KRW |
| 2025-04-23 |
28.1636 KRW |
80,639,261.2409 |
28.1600 KRW |
27.5700 KRW |
28.5500 KRW |
28.0900 KRW |
| 2025-04-22 |
27.0073 KRW |
111,361,873.4389 |
26.9700 KRW |
25.9100 KRW |
28.4000 KRW |
28.1300 KRW |
| 2025-04-21 |
26.9923 KRW |
79,929,150.1023 |
26.7600 KRW |
26.5500 KRW |
27.4900 KRW |
26.8300 KRW |
| 2025-04-20 |
26.6018 KRW |
140,698,042.4467 |
27.1800 KRW |
25.9200 KRW |
27.2900 KRW |
26.7700 KRW |
| 2025-04-19 |
27.4258 KRW |
638,824,371.9656 |
26.1500 KRW |
25.9400 KRW |
28.7500 KRW |
27.1200 KRW |
| 2025-04-18 |
26.7174 KRW |
1,265,219,691.0570 |
24.8400 KRW |
24.5000 KRW |
28.2400 KRW |
26.0800 KRW |
| 2025-04-17 |
24.8481 KRW |
76,735,256.3302 |
25.0100 KRW |
24.2200 KRW |
25.5400 KRW |
24.6200 KRW |
| 2025-04-16 |
24.6954 KRW |
97,526,515.7148 |
24.0800 KRW |
23.9000 KRW |
25.3700 KRW |
24.8500 KRW |
| 2025-04-15 |
24.0196 KRW |
32,303,439.7443 |
23.9000 KRW |
23.6000 KRW |
24.4800 KRW |
24.1000 KRW |
| 2025-04-14 |
24.3438 KRW |
22,801,129.9037 |
24.2500 KRW |
23.8600 KRW |
25.0000 KRW |
24.0000 KRW |
| 2025-04-13 |
24.7055 KRW |
31,248,231.0417 |
25.1200 KRW |
24.1100 KRW |
25.3200 KRW |
24.1700 KRW |
| 2025-04-12 |
24.9713 KRW |
86,694,101.2104 |
24.3100 KRW |
24.1400 KRW |
25.5700 KRW |
25.0600 KRW |
| 2025-04-11 |
24.1185 KRW |
36,586,390.8295 |
24.1300 KRW |
23.8000 KRW |
24.4400 KRW |
24.1900 KRW |