Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
414.9292 KRW |
38,375,305.3653 |
410.0000 KRW |
405.0000 KRW |
430.0000 KRW |
417.0000 KRW |
| 2021-05-02 |
405.0079 KRW |
24,928,854.6330 |
413.0000 KRW |
395.0000 KRW |
415.0000 KRW |
409.0000 KRW |
| 2021-05-01 |
409.2443 KRW |
20,700,911.6951 |
415.0000 KRW |
400.0000 KRW |
418.0000 KRW |
415.0000 KRW |
| 2021-04-30 |
403.3513 KRW |
22,797,941.7084 |
405.0000 KRW |
397.0000 KRW |
413.0000 KRW |
411.0000 KRW |
| 2021-04-29 |
400.3734 KRW |
26,312,265.3465 |
415.0000 KRW |
385.0000 KRW |
415.0000 KRW |
405.0000 KRW |
| 2021-04-28 |
413.0962 KRW |
59,775,410.3800 |
445.0000 KRW |
381.0000 KRW |
447.0000 KRW |
408.0000 KRW |
| 2021-04-27 |
426.5948 KRW |
86,556,238.7543 |
430.0000 KRW |
406.0000 KRW |
442.0000 KRW |
438.0000 KRW |
| 2021-04-26 |
403.2692 KRW |
97,224,785.4227 |
390.0000 KRW |
371.0000 KRW |
420.0000 KRW |
412.0000 KRW |
| 2021-04-25 |
385.6903 KRW |
82,639,819.8934 |
381.0000 KRW |
345.0000 KRW |
409.0000 KRW |
376.0000 KRW |
| 2021-04-24 |
386.4022 KRW |
66,108,842.8110 |
420.0000 KRW |
368.0000 KRW |
423.0000 KRW |
379.0000 KRW |
| 2021-04-23 |
385.5601 KRW |
242,915,450.2113 |
479.0000 KRW |
303.0000 KRW |
480.0000 KRW |
407.0000 KRW |
| 2021-04-22 |
446.3507 KRW |
178,084,048.5589 |
423.0000 KRW |
380.0000 KRW |
512.0000 KRW |
470.0000 KRW |
| 2021-04-21 |
415.0623 KRW |
26,547,379.0383 |
410.0000 KRW |
400.0000 KRW |
429.0000 KRW |
410.0000 KRW |
| 2021-04-20 |
406.1495 KRW |
93,327,943.0546 |
411.0000 KRW |
341.0000 KRW |
459.0000 KRW |
415.0000 KRW |
| 2021-04-19 |
473.2393 KRW |
338,433,833.2179 |
421.0000 KRW |
413.0000 KRW |
544.0000 KRW |
414.0000 KRW |
| 2021-04-18 |
416.3142 KRW |
27,907,638.7425 |
468.0000 KRW |
385.0000 KRW |
470.0000 KRW |
422.0000 KRW |
| 2021-04-17 |
444.7545 KRW |
22,381,377.4894 |
463.0000 KRW |
430.0000 KRW |
467.0000 KRW |
461.0000 KRW |
| 2021-04-16 |
472.0727 KRW |
31,516,181.4578 |
516.0000 KRW |
450.0000 KRW |
516.0000 KRW |
462.0000 KRW |
| 2021-04-15 |
492.2478 KRW |
30,258,729.4923 |
494.0000 KRW |
472.0000 KRW |
517.0000 KRW |
516.0000 KRW |
| 2021-04-14 |
471.2085 KRW |
39,603,373.5403 |
509.0000 KRW |
436.0000 KRW |
510.0000 KRW |
486.0000 KRW |
| 2021-04-13 |
531.3347 KRW |
118,369,479.5017 |
512.0000 KRW |
486.0000 KRW |
595.0000 KRW |
512.0000 KRW |
| 2021-04-12 |
500.2493 KRW |
41,294,490.8630 |
530.0000 KRW |
479.0000 KRW |
531.0000 KRW |
507.0000 KRW |
| 2021-04-11 |
515.5548 KRW |
79,306,589.7810 |
560.0000 KRW |
460.0000 KRW |
561.0000 KRW |
529.0000 KRW |
| 2021-04-10 |
647.0363 KRW |
616,974,500.7354 |
532.0000 KRW |
530.0000 KRW |
754.0000 KRW |
572.0000 KRW |
| 2021-04-09 |
535.9183 KRW |
434,701,414.0446 |
438.0000 KRW |
421.0000 KRW |
614.0000 KRW |
547.0000 KRW |
| 2021-04-08 |
400.8760 KRW |
53,264,783.4806 |
367.0000 KRW |
341.0000 KRW |
435.0000 KRW |
434.0000 KRW |
| 2021-04-07 |
384.1224 KRW |
73,010,997.5102 |
483.0000 KRW |
270.0000 KRW |
485.0000 KRW |
359.0000 KRW |
| 2021-04-06 |
487.8788 KRW |
50,394,328.1693 |
520.0000 KRW |
452.0000 KRW |
534.0000 KRW |
488.0000 KRW |
| 2021-04-05 |
529.7929 KRW |
48,793,874.3898 |
558.0000 KRW |
490.0000 KRW |
559.0000 KRW |
516.0000 KRW |
| 2021-04-04 |
552.1714 KRW |
92,367,261.8443 |
506.0000 KRW |
506.0000 KRW |
615.0000 KRW |
551.0000 KRW |
| 2021-04-03 |
545.0499 KRW |
64,472,360.9509 |
587.0000 KRW |
493.0000 KRW |
602.0000 KRW |
517.0000 KRW |
| 2021-04-02 |
581.6881 KRW |
181,570,303.7636 |
539.0000 KRW |
504.0000 KRW |
637.0000 KRW |
588.0000 KRW |
| 2021-04-01 |
511.2884 KRW |
134,418,523.6018 |
488.0000 KRW |
456.0000 KRW |
554.0000 KRW |
531.0000 KRW |
| 2021-03-31 |
443.3398 KRW |
99,208,441.9813 |
447.0000 KRW |
401.0000 KRW |
487.0000 KRW |
480.0000 KRW |
| 2021-03-30 |
426.8232 KRW |
67,164,312.9579 |
431.0000 KRW |
414.0000 KRW |
440.0000 KRW |
439.0000 KRW |
| 2021-03-29 |
423.9287 KRW |
53,959,511.2274 |
432.0000 KRW |
414.0000 KRW |
436.0000 KRW |
430.0000 KRW |
| 2021-03-28 |
433.7561 KRW |
92,625,447.2102 |
463.0000 KRW |
423.0000 KRW |
463.0000 KRW |
430.0000 KRW |
| 2021-03-27 |
459.3905 KRW |
476,129,703.4561 |
421.0000 KRW |
420.0000 KRW |
496.0000 KRW |
461.0000 KRW |
| 2021-03-26 |
393.9309 KRW |
225,429,980.3263 |
371.0000 KRW |
351.0000 KRW |
449.0000 KRW |
417.0000 KRW |
| 2021-03-25 |
375.5304 KRW |
550,286,534.9833 |
327.0000 KRW |
320.0000 KRW |
421.0000 KRW |
366.0000 KRW |
| 2021-03-24 |
347.3936 KRW |
57,910,845.3132 |
369.0000 KRW |
320.0000 KRW |
370.0000 KRW |
328.0000 KRW |
| 2021-03-23 |
331.5882 KRW |
73,738,133.2195 |
353.0000 KRW |
301.0000 KRW |
367.0000 KRW |
362.0000 KRW |
| 2021-03-22 |
375.8224 KRW |
214,702,048.1613 |
347.0000 KRW |
329.0000 KRW |
413.0000 KRW |
355.0000 KRW |
| 2021-03-21 |
332.1682 KRW |
62,759,414.2821 |
329.0000 KRW |
316.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2021-03-20 |
379.8594 KRW |
123,264,115.4085 |
383.0000 KRW |
317.0000 KRW |
410.0000 KRW |
331.0000 KRW |
| 2021-03-19 |
372.9457 KRW |
203,342,476.8212 |
336.0000 KRW |
335.0000 KRW |
396.0000 KRW |
381.0000 KRW |
| 2021-03-18 |
329.5008 KRW |
81,184,369.8331 |
341.0000 KRW |
312.0000 KRW |
352.0000 KRW |
340.0000 KRW |
| 2021-03-17 |
323.1588 KRW |
129,875,571.3707 |
368.0000 KRW |
275.0000 KRW |
369.0000 KRW |
341.0000 KRW |
| 2021-03-16 |
360.7178 KRW |
263,708,333.4571 |
351.0000 KRW |
307.0000 KRW |
419.0000 KRW |
364.0000 KRW |
| 2021-03-15 |
321.5114 KRW |
169,851,646.6950 |
324.0000 KRW |
271.0000 KRW |
366.0000 KRW |
358.0000 KRW |