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