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