Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
93.0679 KRW |
45,839,106.9219 |
104.0000 KRW |
77.0000 KRW |
108.0000 KRW |
97.5000 KRW |
| 2021-06-21 |
127.7686 KRW |
38,503,946.2303 |
153.0000 KRW |
101.0000 KRW |
153.0000 KRW |
105.0000 KRW |
| 2021-06-20 |
152.7505 KRW |
38,864,352.0021 |
168.0000 KRW |
140.0000 KRW |
169.0000 KRW |
152.0000 KRW |
| 2021-06-19 |
169.6017 KRW |
54,816,486.8163 |
181.0000 KRW |
164.0000 KRW |
183.0000 KRW |
168.0000 KRW |
| 2021-06-18 |
187.1631 KRW |
426,879,315.1545 |
162.0000 KRW |
161.0000 KRW |
206.0000 KRW |
185.0000 KRW |
| 2021-06-17 |
165.7841 KRW |
14,019,393.7450 |
175.0000 KRW |
161.0000 KRW |
175.0000 KRW |
162.0000 KRW |
| 2021-06-16 |
179.2425 KRW |
106,259,093.4353 |
168.0000 KRW |
168.0000 KRW |
194.0000 KRW |
177.0000 KRW |
| 2021-06-15 |
170.5711 KRW |
55,279,639.4078 |
163.0000 KRW |
160.0000 KRW |
182.0000 KRW |
168.0000 KRW |
| 2021-06-14 |
158.3769 KRW |
18,708,029.3799 |
160.0000 KRW |
151.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2021-06-13 |
160.4191 KRW |
76,940,222.7853 |
150.0000 KRW |
148.0000 KRW |
169.0000 KRW |
158.0000 KRW |
| 2021-06-12 |
158.9115 KRW |
20,831,374.6362 |
173.0000 KRW |
136.0000 KRW |
181.0000 KRW |
151.0000 KRW |
| 2021-06-11 |
194.8309 KRW |
54,165,826.6462 |
201.0000 KRW |
167.0000 KRW |
219.0000 KRW |
171.0000 KRW |
| 2021-06-10 |
204.3601 KRW |
78,494,717.6417 |
194.0000 KRW |
193.0000 KRW |
219.0000 KRW |
200.0000 KRW |
| 2021-06-09 |
183.7878 KRW |
14,468,991.2988 |
189.0000 KRW |
174.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2021-06-08 |
190.8615 KRW |
27,709,427.9785 |
202.0000 KRW |
172.0000 KRW |
211.0000 KRW |
189.0000 KRW |
| 2021-06-07 |
227.2114 KRW |
110,578,963.6011 |
223.0000 KRW |
197.0000 KRW |
242.0000 KRW |
201.0000 KRW |
| 2021-06-06 |
246.6241 KRW |
598,309,221.8759 |
211.0000 KRW |
211.0000 KRW |
278.0000 KRW |
225.0000 KRW |
| 2021-06-05 |
213.9984 KRW |
7,014,683.5782 |
217.0000 KRW |
207.0000 KRW |
222.0000 KRW |
210.0000 KRW |
| 2021-06-04 |
215.9062 KRW |
21,466,151.7359 |
225.0000 KRW |
202.0000 KRW |
229.0000 KRW |
215.0000 KRW |
| 2021-06-03 |
220.5658 KRW |
21,191,916.8970 |
216.0000 KRW |
212.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2021-06-02 |
212.2570 KRW |
9,321,919.4338 |
212.0000 KRW |
208.0000 KRW |
218.0000 KRW |
214.0000 KRW |
| 2021-06-01 |
216.7329 KRW |
17,050,825.7467 |
217.0000 KRW |
208.0000 KRW |
230.0000 KRW |
212.0000 KRW |
| 2021-05-31 |
212.1681 KRW |
10,631,102.9020 |
216.0000 KRW |
204.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2021-05-30 |
209.7539 KRW |
12,254,107.4710 |
214.0000 KRW |
198.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2021-05-29 |
217.5967 KRW |
17,627,675.3982 |
226.0000 KRW |
204.0000 KRW |
234.0000 KRW |
215.0000 KRW |
| 2021-05-28 |
232.4050 KRW |
31,773,222.7709 |
257.0000 KRW |
213.0000 KRW |
257.0000 KRW |
225.0000 KRW |
| 2021-05-27 |
267.8386 KRW |
112,517,126.6163 |
262.0000 KRW |
240.0000 KRW |
285.0000 KRW |
254.0000 KRW |
| 2021-05-26 |
244.5753 KRW |
40,067,612.3887 |
241.0000 KRW |
228.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2021-05-25 |
226.4538 KRW |
34,794,893.2432 |
244.0000 KRW |
211.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2021-05-24 |
212.0731 KRW |
64,967,843.6438 |
231.0000 KRW |
183.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2021-05-23 |
247.2390 KRW |
77,198,980.0390 |
293.0000 KRW |
181.0000 KRW |
303.0000 KRW |
224.0000 KRW |
| 2021-05-22 |
298.9296 KRW |
179,819,129.2371 |
308.0000 KRW |
261.0000 KRW |
345.0000 KRW |
289.0000 KRW |
| 2021-05-21 |
309.5991 KRW |
157,454,241.8488 |
357.0000 KRW |
272.0000 KRW |
357.0000 KRW |
305.0000 KRW |
| 2021-05-20 |
312.5997 KRW |
388,776,556.7219 |
350.0000 KRW |
271.0000 KRW |
361.0000 KRW |
335.0000 KRW |
| 2021-05-19 |
355.5154 KRW |
1,504,598,338.1195 |
287.0000 KRW |
250.0000 KRW |
484.0000 KRW |
347.0000 KRW |
| 2021-05-18 |
306.2194 KRW |
234,948,437.1837 |
263.0000 KRW |
261.0000 KRW |
337.0000 KRW |
289.0000 KRW |
| 2021-05-17 |
265.5206 KRW |
16,596,097.8509 |
294.0000 KRW |
244.0000 KRW |
296.0000 KRW |
263.0000 KRW |
| 2021-05-16 |
297.7406 KRW |
12,156,042.3675 |
299.0000 KRW |
280.0000 KRW |
310.0000 KRW |
290.0000 KRW |
| 2021-05-15 |
308.8264 KRW |
15,183,409.1942 |
314.0000 KRW |
295.0000 KRW |
322.0000 KRW |
297.0000 KRW |
| 2021-05-14 |
306.0323 KRW |
11,296,195.9652 |
307.0000 KRW |
298.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2021-05-13 |
303.4978 KRW |
25,325,626.8107 |
293.0000 KRW |
277.0000 KRW |
319.0000 KRW |
306.0000 KRW |
| 2021-05-12 |
351.7402 KRW |
74,846,745.4632 |
339.0000 KRW |
294.0000 KRW |
378.0000 KRW |
297.0000 KRW |
| 2021-05-11 |
339.2822 KRW |
40,195,137.9509 |
328.0000 KRW |
315.0000 KRW |
360.0000 KRW |
340.0000 KRW |
| 2021-05-10 |
344.3738 KRW |
15,572,147.3094 |
351.0000 KRW |
331.0000 KRW |
358.0000 KRW |
335.0000 KRW |
| 2021-05-09 |
348.0527 KRW |
13,557,347.3046 |
359.0000 KRW |
336.0000 KRW |
364.0000 KRW |
348.0000 KRW |
| 2021-05-08 |
358.2269 KRW |
10,681,993.8082 |
368.0000 KRW |
352.0000 KRW |
368.0000 KRW |
360.0000 KRW |
| 2021-05-07 |
362.2259 KRW |
55,502,015.9247 |
368.0000 KRW |
335.0000 KRW |
400.0000 KRW |
357.0000 KRW |
| 2021-05-06 |
370.3038 KRW |
23,762,349.5536 |
383.0000 KRW |
360.0000 KRW |
384.0000 KRW |
370.0000 KRW |
| 2021-05-05 |
374.7755 KRW |
24,350,086.1429 |
379.0000 KRW |
361.0000 KRW |
388.0000 KRW |
380.0000 KRW |
| 2021-05-04 |
394.1049 KRW |
35,452,083.8003 |
416.0000 KRW |
367.0000 KRW |
416.0000 KRW |
379.0000 KRW |