ANKR 코인 분석 | 가격·거래대금과 반전 확인 조건
ANKR 코인 분석: 최신 확정 종가와 24시간 등락, 거래대금, 관측 고가·저가를 함께 읽습니다. 알림 당시 방향과 현재 가격 흐름을 구분하고 반전 확인 조건과 선물 위험을 정리합니다.
처음 게시 2026.10.27 21:02 KST · 글 수정 2026.10.27 22:01 KST코인 검색
ANKRUSDT
ANKR
USDT 무기한 선물0.004025 USDT2026.10.27 22:00 KSTBinance · 1시간 확정봉 · 확정봉 확인
거래량ANKR
마우스·터치 또는 ← →로 봉의 가격과 거래량을 확인하세요. 양봉 · 음봉
마감된 1시간 봉 · KST. 검색의 상승·하락 분류와 봉의 등락은 별개입니다. 거래량은 아래에 0부터 표시하며, 봉 간격은 실제 관측 순서입니다.
확정 OHLCV 표 보기 (169개)
| 기준시각 (KST) | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026.10.20 22:00 | 0.004117 | 0.004145 | 0.004108 | 0.004116 | 13,507,498.0000 |
| 2026.10.20 23:00 | 0.00412 | 0.004168 | 0.004099 | 0.004167 | 7,351,252.0000 |
| 2026.10.21 00:00 | 0.004168 | 0.004258 | 0.004167 | 0.004253 | 18,630,239.0000 |
| 2026.10.21 01:00 | 0.004252 | 0.004253 | 0.004159 | 0.004183 | 16,299,816.0000 |
| 2026.10.21 02:00 | 0.004184 | 0.004215 | 0.00417 | 0.00421 | 15,966,567.0000 |
| 2026.10.21 03:00 | 0.004212 | 0.004212 | 0.00417 | 0.004171 | 12,882,963.0000 |
| 2026.10.21 04:00 | 0.004171 | 0.004174 | 0.00413 | 0.004143 | 10,749,096.0000 |
| 2026.10.21 05:00 | 0.004142 | 0.004158 | 0.004114 | 0.004148 | 9,808,980.0000 |
| 2026.10.21 06:00 | 0.004148 | 0.004206 | 0.004137 | 0.004194 | 12,741,858.0000 |
| 2026.10.21 07:00 | 0.004195 | 0.004203 | 0.00419 | 0.00419 | 5,345,199.0000 |
| 2026.10.21 08:00 | 0.00419 | 0.004218 | 0.004188 | 0.004212 | 6,130,770.0000 |
| 2026.10.21 09:00 | 0.004212 | 0.004226 | 0.004199 | 0.004224 | 6,622,514.0000 |
| 2026.10.21 10:00 | 0.004225 | 0.004234 | 0.00421 | 0.004217 | 11,368,692.0000 |
| 2026.10.21 11:00 | 0.004215 | 0.004242 | 0.004186 | 0.004237 | 8,922,205.0000 |
| 2026.10.21 12:00 | 0.004237 | 0.004242 | 0.004189 | 0.004227 | 9,716,272.0000 |
| 2026.10.21 13:00 | 0.004226 | 0.004246 | 0.004203 | 0.004234 | 11,483,702.0000 |
| 2026.10.21 14:00 | 0.004233 | 0.004248 | 0.004194 | 0.004197 | 13,568,503.0000 |
| 2026.10.21 15:00 | 0.004197 | 0.004212 | 0.004178 | 0.004181 | 6,160,926.0000 |
| 2026.10.21 16:00 | 0.004183 | 0.004226 | 0.004181 | 0.004213 | 6,256,760.0000 |
| 2026.10.21 17:00 | 0.004213 | 0.004257 | 0.004211 | 0.004223 | 32,744,407.0000 |
| 2026.10.21 18:00 | 0.004223 | 0.00424 | 0.004187 | 0.004212 | 24,261,989.0000 |
| 2026.10.21 19:00 | 0.004216 | 0.004234 | 0.0042 | 0.004227 | 14,773,553.0000 |
| 2026.10.21 20:00 | 0.004228 | 0.004233 | 0.004198 | 0.00421 | 11,607,227.0000 |
| 2026.10.21 21:00 | 0.00421 | 0.004264 | 0.004207 | 0.004261 | 13,970,444.0000 |
| 2026.10.21 22:00 | 0.004263 | 0.0043 | 0.004249 | 0.004265 | 19,512,385.0000 |
| 2026.10.21 23:00 | 0.004265 | 0.004294 | 0.004255 | 0.004257 | 12,708,125.0000 |
| 2026.10.22 00:00 | 0.004258 | 0.004321 | 0.004233 | 0.004318 | 17,828,457.0000 |
| 2026.10.22 01:00 | 0.004319 | 0.004352 | 0.004306 | 0.004335 | 13,335,636.0000 |
| 2026.10.22 02:00 | 0.004336 | 0.004358 | 0.004312 | 0.004343 | 7,498,672.0000 |
| 2026.10.22 03:00 | 0.004344 | 0.004349 | 0.00433 | 0.004331 | 4,975,437.0000 |
| 2026.10.22 04:00 | 0.004331 | 0.004434 | 0.004316 | 0.00432 | 64,916,432.0000 |
| 2026.10.22 05:00 | 0.00432 | 0.004325 | 0.00429 | 0.004318 | 14,033,834.0000 |
| 2026.10.22 06:00 | 0.004318 | 0.00434 | 0.004308 | 0.004328 | 6,759,537.0000 |
| 2026.10.22 07:00 | 0.004328 | 0.00434 | 0.004323 | 0.004329 | 4,543,102.0000 |
| 2026.10.22 08:00 | 0.00433 | 0.004332 | 0.0043 | 0.004307 | 3,628,986.0000 |
| 2026.10.22 09:00 | 0.004306 | 0.004311 | 0.00428 | 0.004291 | 5,326,254.0000 |
| 2026.10.22 10:00 | 0.004292 | 0.004322 | 0.004286 | 0.004297 | 8,067,773.0000 |
| 2026.10.22 11:00 | 0.004297 | 0.004305 | 0.004223 | 0.004244 | 12,045,440.0000 |
| 2026.10.22 12:00 | 0.004241 | 0.00425 | 0.004207 | 0.004237 | 15,812,848.0000 |
| 2026.10.22 13:00 | 0.004235 | 0.004247 | 0.0042 | 0.004222 | 6,852,713.0000 |
| 2026.10.22 14:00 | 0.004222 | 0.004234 | 0.004181 | 0.004198 | 11,377,752.0000 |
| 2026.10.22 15:00 | 0.0042 | 0.004202 | 0.004152 | 0.004167 | 8,095,679.0000 |
| 2026.10.22 16:00 | 0.004163 | 0.004169 | 0.004139 | 0.004148 | 5,173,873.0000 |
| 2026.10.22 17:00 | 0.004148 | 0.004154 | 0.004131 | 0.004147 | 6,185,310.0000 |
| 2026.10.22 18:00 | 0.004147 | 0.004147 | 0.004097 | 0.00411 | 9,018,625.0000 |
| 2026.10.22 19:00 | 0.004109 | 0.004161 | 0.004096 | 0.004161 | 7,432,541.0000 |
| 2026.10.22 20:00 | 0.004163 | 0.004189 | 0.004139 | 0.004143 | 9,478,350.0000 |
| 2026.10.22 21:00 | 0.004144 | 0.004161 | 0.00414 | 0.004156 | 2,365,039.0000 |
| 2026.10.22 22:00 | 0.004156 | 0.004159 | 0.004135 | 0.004136 | 5,250,978.0000 |
| 2026.10.22 23:00 | 0.004136 | 0.00419 | 0.004135 | 0.004188 | 12,985,873.0000 |
| 2026.10.23 00:00 | 0.004188 | 0.004189 | 0.004153 | 0.004178 | 9,569,560.0000 |
| 2026.10.23 01:00 | 0.004177 | 0.004179 | 0.004122 | 0.004148 | 16,840,333.0000 |
| 2026.10.23 02:00 | 0.00415 | 0.004151 | 0.004071 | 0.004112 | 14,270,158.0000 |
| 2026.10.23 03:00 | 0.00411 | 0.004128 | 0.004099 | 0.00411 | 6,640,741.0000 |
| 2026.10.23 04:00 | 0.004111 | 0.004116 | 0.004097 | 0.004101 | 4,291,849.0000 |
| 2026.10.23 05:00 | 0.004103 | 0.004124 | 0.00409 | 0.004105 | 7,499,422.0000 |
| 2026.10.23 06:00 | 0.004107 | 0.004119 | 0.004086 | 0.004098 | 5,163,164.0000 |
| 2026.10.23 07:00 | 0.004101 | 0.004142 | 0.004092 | 0.004129 | 4,162,392.0000 |
| 2026.10.23 08:00 | 0.00413 | 0.004136 | 0.00411 | 0.004113 | 2,618,098.0000 |
| 2026.10.23 09:00 | 0.004114 | 0.004125 | 0.004099 | 0.004116 | 4,003,617.0000 |
| 2026.10.23 10:00 | 0.004115 | 0.004131 | 0.004096 | 0.004128 | 6,364,154.0000 |
| 2026.10.23 11:00 | 0.004128 | 0.004175 | 0.00412 | 0.004144 | 4,235,595.0000 |
| 2026.10.23 12:00 | 0.004144 | 0.004223 | 0.004136 | 0.004218 | 13,152,105.0000 |
| 2026.10.23 13:00 | 0.004218 | 0.004219 | 0.004178 | 0.00418 | 9,849,557.0000 |
| 2026.10.23 14:00 | 0.00418 | 0.004189 | 0.004165 | 0.004171 | 3,891,922.0000 |
| 2026.10.23 15:00 | 0.004169 | 0.004204 | 0.004168 | 0.004186 | 4,784,756.0000 |
| 2026.10.23 16:00 | 0.004185 | 0.004201 | 0.004177 | 0.004192 | 4,401,269.0000 |
| 2026.10.23 17:00 | 0.004194 | 0.004197 | 0.004181 | 0.004188 | 5,109,895.0000 |
| 2026.10.23 18:00 | 0.004187 | 0.004244 | 0.004182 | 0.004228 | 14,359,053.0000 |
| 2026.10.23 19:00 | 0.004227 | 0.004269 | 0.004197 | 0.004231 | 18,767,789.0000 |
| 2026.10.23 20:00 | 0.00423 | 0.004336 | 0.004221 | 0.00432 | 29,654,071.0000 |
| 2026.10.23 21:00 | 0.004321 | 0.004323 | 0.004232 | 0.004234 | 33,188,200.0000 |
| 2026.10.23 22:00 | 0.004232 | 0.004287 | 0.004231 | 0.004285 | 17,181,052.0000 |
| 2026.10.23 23:00 | 0.004288 | 0.004301 | 0.004253 | 0.004277 | 11,588,589.0000 |
| 2026.10.24 00:00 | 0.004276 | 0.004326 | 0.00421 | 0.004304 | 16,856,610.0000 |
| 2026.10.24 01:00 | 0.004303 | 0.004327 | 0.004281 | 0.004325 | 13,341,880.0000 |
| 2026.10.24 02:00 | 0.004324 | 0.004356 | 0.004286 | 0.004286 | 28,192,638.0000 |
| 2026.10.24 03:00 | 0.004287 | 0.004293 | 0.00426 | 0.00428 | 12,118,269.0000 |
| 2026.10.24 04:00 | 0.004279 | 0.004286 | 0.004244 | 0.004244 | 7,783,632.0000 |
| 2026.10.24 05:00 | 0.004245 | 0.004287 | 0.004214 | 0.004249 | 26,881,960.0000 |
| 2026.10.24 06:00 | 0.004252 | 0.004252 | 0.004218 | 0.004237 | 12,459,672.0000 |
| 2026.10.24 07:00 | 0.004236 | 0.004254 | 0.004224 | 0.004237 | 4,909,951.0000 |
| 2026.10.24 08:00 | 0.004238 | 0.004266 | 0.004137 | 0.004177 | 33,655,687.0000 |
| 2026.10.24 09:00 | 0.004178 | 0.004247 | 0.004149 | 0.004238 | 13,814,343.0000 |
| 2026.10.24 10:00 | 0.004238 | 0.004274 | 0.0042 | 0.004239 | 28,422,889.0000 |
| 2026.10.24 11:00 | 0.004241 | 0.004276 | 0.004218 | 0.004239 | 13,666,218.0000 |
| 2026.10.24 12:00 | 0.004241 | 0.004286 | 0.004215 | 0.004225 | 13,406,839.0000 |
| 2026.10.24 13:00 | 0.004222 | 0.004242 | 0.004206 | 0.004234 | 9,802,082.0000 |
| 2026.10.24 14:00 | 0.004234 | 0.004262 | 0.004221 | 0.004254 | 12,146,118.0000 |
| 2026.10.24 15:00 | 0.004253 | 0.004263 | 0.004221 | 0.004263 | 9,941,977.0000 |
| 2026.10.24 16:00 | 0.004262 | 0.004262 | 0.004227 | 0.004234 | 8,763,627.0000 |
| 2026.10.24 17:00 | 0.004233 | 0.004242 | 0.004177 | 0.004179 | 10,678,344.0000 |
| 2026.10.24 18:00 | 0.00418 | 0.004191 | 0.004157 | 0.004173 | 11,422,458.0000 |
| 2026.10.24 19:00 | 0.004174 | 0.004253 | 0.004164 | 0.004247 | 34,959,454.0000 |
| 2026.10.24 20:00 | 0.00425 | 0.004328 | 0.00423 | 0.0043 | 26,560,732.0000 |
| 2026.10.24 21:00 | 0.004297 | 0.004314 | 0.004248 | 0.004276 | 18,779,072.0000 |
| 2026.10.24 22:00 | 0.004277 | 0.004284 | 0.004244 | 0.004263 | 8,205,139.0000 |
| 2026.10.24 23:00 | 0.004261 | 0.004268 | 0.004202 | 0.004216 | 11,427,470.0000 |
| 2026.10.25 00:00 | 0.004215 | 0.004224 | 0.004125 | 0.004187 | 25,968,053.0000 |
| 2026.10.25 01:00 | 0.004188 | 0.004193 | 0.004114 | 0.004149 | 24,416,880.0000 |
| 2026.10.25 02:00 | 0.004151 | 0.00423 | 0.004142 | 0.004217 | 13,559,754.0000 |
| 2026.10.25 03:00 | 0.004217 | 0.004218 | 0.004174 | 0.004186 | 8,085,725.0000 |
| 2026.10.25 04:00 | 0.004186 | 0.004274 | 0.004185 | 0.004268 | 12,227,451.0000 |
| 2026.10.25 05:00 | 0.00427 | 0.004317 | 0.004225 | 0.004281 | 50,454,122.0000 |
| 2026.10.25 06:00 | 0.004282 | 0.004389 | 0.004281 | 0.004352 | 32,461,337.0000 |
| 2026.10.25 07:00 | 0.00435 | 0.004351 | 0.004273 | 0.004303 | 21,700,963.0000 |
| 2026.10.25 08:00 | 0.004306 | 0.004309 | 0.004267 | 0.004268 | 10,041,333.0000 |
| 2026.10.25 09:00 | 0.00427 | 0.00431 | 0.004263 | 0.004292 | 18,899,344.0000 |
| 2026.10.25 10:00 | 0.004293 | 0.004478 | 0.004279 | 0.004446 | 151,952,305.0000 |
| 2026.10.25 11:00 | 0.004445 | 0.004512 | 0.004331 | 0.004439 | 156,477,968.0000 |
| 2026.10.25 12:00 | 0.00444 | 0.004533 | 0.004389 | 0.004482 | 197,826,939.0000 |
| 2026.10.25 13:00 | 0.004485 | 0.004508 | 0.004348 | 0.004356 | 98,380,495.0000 |
| 2026.10.25 14:00 | 0.004356 | 0.004425 | 0.004353 | 0.004416 | 49,330,208.0000 |
| 2026.10.25 15:00 | 0.004413 | 0.004416 | 0.004304 | 0.004326 | 47,455,365.0000 |
| 2026.10.25 16:00 | 0.004327 | 0.004358 | 0.004294 | 0.004348 | 42,460,526.0000 |
| 2026.10.25 17:00 | 0.004348 | 0.004433 | 0.004314 | 0.004336 | 85,455,579.0000 |
| 2026.10.25 18:00 | 0.004334 | 0.004452 | 0.004327 | 0.004406 | 113,857,512.0000 |
| 2026.10.25 19:00 | 0.004409 | 0.00458 | 0.00437 | 0.004511 | 278,125,887.0000 |
| 2026.10.25 20:00 | 0.004511 | 0.00453 | 0.004363 | 0.004465 | 182,957,626.0000 |
| 2026.10.25 21:00 | 0.004464 | 0.004687 | 0.004308 | 0.004361 | 778,173,929.0000 |
| 2026.10.25 22:00 | 0.004361 | 0.00437 | 0.004173 | 0.004237 | 391,973,841.0000 |
| 2026.10.25 23:00 | 0.004238 | 0.004243 | 0.004149 | 0.004175 | 151,443,943.0000 |
| 2026.10.26 00:00 | 0.004174 | 0.004176 | 0.004081 | 0.004119 | 156,929,731.0000 |
| 2026.10.26 01:00 | 0.004118 | 0.004182 | 0.0041 | 0.004179 | 62,897,293.0000 |
| 2026.10.26 02:00 | 0.00418 | 0.004214 | 0.004155 | 0.004207 | 51,850,928.0000 |
| 2026.10.26 03:00 | 0.004208 | 0.004245 | 0.004197 | 0.004234 | 45,379,083.0000 |
| 2026.10.26 04:00 | 0.004234 | 0.004237 | 0.004201 | 0.004204 | 25,457,611.0000 |
| 2026.10.26 05:00 | 0.004201 | 0.004203 | 0.004152 | 0.004153 | 30,415,347.0000 |
| 2026.10.26 06:00 | 0.004154 | 0.004176 | 0.004141 | 0.004161 | 20,600,490.0000 |
| 2026.10.26 07:00 | 0.004163 | 0.004164 | 0.004123 | 0.004127 | 20,229,476.0000 |
| 2026.10.26 08:00 | 0.00413 | 0.004186 | 0.00413 | 0.004144 | 29,093,308.0000 |
| 2026.10.26 09:00 | 0.004144 | 0.004144 | 0.004071 | 0.00413 | 71,149,797.0000 |
| 2026.10.26 10:00 | 0.004128 | 0.00415 | 0.004087 | 0.004108 | 31,719,675.0000 |
| 2026.10.26 11:00 | 0.004112 | 0.004119 | 0.004042 | 0.004072 | 49,025,221.0000 |
| 2026.10.26 12:00 | 0.00407 | 0.00408 | 0.004038 | 0.004064 | 28,616,882.0000 |
| 2026.10.26 13:00 | 0.004065 | 0.004111 | 0.004031 | 0.004049 | 28,088,295.0000 |
| 2026.10.26 14:00 | 0.004049 | 0.004083 | 0.004039 | 0.00408 | 16,295,930.0000 |
| 2026.10.26 15:00 | 0.004079 | 0.004093 | 0.004047 | 0.004051 | 30,907,577.0000 |
| 2026.10.26 16:00 | 0.00405 | 0.004065 | 0.003978 | 0.003998 | 40,316,593.0000 |
| 2026.10.26 17:00 | 0.003996 | 0.004003 | 0.003945 | 0.003971 | 36,192,155.0000 |
| 2026.10.26 18:00 | 0.003972 | 0.003998 | 0.003916 | 0.003977 | 57,544,057.0000 |
| 2026.10.26 19:00 | 0.003976 | 0.004005 | 0.003961 | 0.003995 | 32,298,063.0000 |
| 2026.10.26 20:00 | 0.003994 | 0.003995 | 0.003953 | 0.003959 | 26,358,496.0000 |
| 2026.10.26 21:00 | 0.003958 | 0.003981 | 0.00394 | 0.003969 | 32,681,673.0000 |
| 2026.10.26 22:00 | 0.003969 | 0.003987 | 0.003935 | 0.003965 | 36,202,609.0000 |
| 2026.10.26 23:00 | 0.003963 | 0.003997 | 0.003932 | 0.003949 | 36,069,099.0000 |
| 2026.10.27 00:00 | 0.003948 | 0.00402 | 0.003932 | 0.004013 | 31,085,846.0000 |
| 2026.10.27 01:00 | 0.004013 | 0.004046 | 0.003989 | 0.003995 | 34,051,842.0000 |
| 2026.10.27 02:00 | 0.003996 | 0.004018 | 0.003967 | 0.004007 | 22,582,392.0000 |
| 2026.10.27 03:00 | 0.004005 | 0.004066 | 0.004002 | 0.004052 | 25,745,587.0000 |
| 2026.10.27 04:00 | 0.004053 | 0.004088 | 0.004042 | 0.004051 | 16,885,124.0000 |
| 2026.10.27 05:00 | 0.004049 | 0.004074 | 0.004037 | 0.004043 | 10,201,947.0000 |
| 2026.10.27 06:00 | 0.00404 | 0.004073 | 0.004024 | 0.004061 | 11,758,177.0000 |
| 2026.10.27 07:00 | 0.00406 | 0.004081 | 0.00403 | 0.004057 | 15,258,112.0000 |
| 2026.10.27 08:00 | 0.004057 | 0.004084 | 0.004056 | 0.004079 | 9,845,999.0000 |
| 2026.10.27 09:00 | 0.004079 | 0.004097 | 0.004033 | 0.004086 | 14,793,917.0000 |
| 2026.10.27 10:00 | 0.004085 | 0.004115 | 0.004061 | 0.004102 | 24,929,406.0000 |
| 2026.10.27 11:00 | 0.004101 | 0.004116 | 0.004064 | 0.00407 | 8,634,518.0000 |
| 2026.10.27 12:00 | 0.004068 | 0.004096 | 0.004042 | 0.004045 | 17,977,275.0000 |
| 2026.10.27 13:00 | 0.004046 | 0.004076 | 0.004031 | 0.004063 | 11,541,266.0000 |
| 2026.10.27 14:00 | 0.004064 | 0.004065 | 0.004037 | 0.004053 | 7,136,151.0000 |
| 2026.10.27 15:00 | 0.004054 | 0.00407 | 0.004039 | 0.004058 | 11,466,216.0000 |
| 2026.10.27 16:00 | 0.004058 | 0.004068 | 0.00404 | 0.004051 | 9,246,473.0000 |
| 2026.10.27 17:00 | 0.004051 | 0.004079 | 0.00404 | 0.004041 | 10,560,890.0000 |
| 2026.10.27 18:00 | 0.004042 | 0.004055 | 0.004012 | 0.004018 | 10,016,546.0000 |
| 2026.10.27 19:00 | 0.00402 | 0.004028 | 0.003992 | 0.004009 | 7,799,919.0000 |
| 2026.10.27 20:00 | 0.00401 | 0.004045 | 0.003973 | 0.004027 | 14,417,222.0000 |
| 2026.10.27 21:00 | 0.004027 | 0.004051 | 0.003987 | 0.00399 | 12,236,800.0000 |
| 2026.10.27 22:00 | 0.003991 | 0.004035 | 0.00398 | 0.004025 | 14,904,915.0000 |
지금 읽을 핵심
ANKR 코인 분석: 최신 확정 종가와 24시간 등락, 거래대금, 관측 고가·저가를 함께 읽습니다. 알림 당시 방향과 현재 가격 흐름을 구분하고 반전 확인 조건과 선물 위험을 정리합니다.
자료를 읽는 기준
검색 방향과 24시간 가격 변화는 서로 다른 정보입니다. 선물 가격을 현물 자산 가치로 해석하지 마세요.
다음 확인
새 확정봉·거래대금과 공식 프로젝트 자료에서 달라진 사실을 확인하세요.
분석·공시·보강 기록
프로젝트·공급 정보
이 계약에 대응하는 자산의 이름·공식 자료를 대조하고 있습니다. 시가총액·공급량·잠금 해제 일정을 추정해 채우지 않습니다.
이 종목 알림 설정
5분 점검 · 가격은 새 1시간 확정봉이 반영될 때 대조합니다.
내 설정·알림함 열기 →용어를 짧게 확인해요
확정 종가와 실시간 가격
확정 종가는 종료된 거래일 또는 시간봉의 마지막 가격입니다. 현재 거래 중인 가격과 다릅니다.
이익과 현금흐름
장부에 인식한 이익과 실제 현금의 유입·유출은 시점과 범위가 달라질 수 있습니다.
시가총액·FDV
시가총액은 확인한 유통량 기준, FDV는 해당 제공자가 정의한 전체 공급 기준의 평가값입니다. 선물 거래대금과는 다른 수치입니다.