Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
314.9372 KRW |
93,835,493.4838 |
326.0000 KRW |
291.0000 KRW |
342.0000 KRW |
321.0000 KRW |
| 2021-03-13 |
327.1533 KRW |
201,791,584.6947 |
324.0000 KRW |
286.0000 KRW |
349.0000 KRW |
326.0000 KRW |
| 2021-03-12 |
331.3345 KRW |
281,641,858.5080 |
327.0000 KRW |
310.0000 KRW |
356.0000 KRW |
326.0000 KRW |
| 2021-03-11 |
364.5788 KRW |
1,180,499,765.8840 |
306.0000 KRW |
276.0000 KRW |
522.0000 KRW |
327.0000 KRW |
| 2021-03-10 |
304.1458 KRW |
1,678,421,242.1563 |
201.0000 KRW |
181.0000 KRW |
372.0000 KRW |
296.0000 KRW |
| 2021-03-09 |
192.6717 KRW |
85,780,804.8777 |
190.0000 KRW |
183.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2021-03-08 |
183.7090 KRW |
40,867,650.8576 |
190.0000 KRW |
180.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2021-03-07 |
184.8555 KRW |
38,962,402.8919 |
187.0000 KRW |
180.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2021-03-06 |
185.1659 KRW |
52,128,416.5791 |
194.0000 KRW |
174.0000 KRW |
194.0000 KRW |
188.0000 KRW |
| 2021-03-05 |
205.5756 KRW |
322,321,195.0528 |
200.0000 KRW |
181.0000 KRW |
264.0000 KRW |
191.0000 KRW |
| 2021-03-04 |
247.2210 KRW |
1,490,932,592.1654 |
177.0000 KRW |
177.0000 KRW |
320.0000 KRW |
205.0000 KRW |
| 2021-03-03 |
171.2736 KRW |
503,285,680.7640 |
135.0000 KRW |
132.0000 KRW |
230.0000 KRW |
179.0000 KRW |
| 2021-03-02 |
133.0767 KRW |
79,512,340.3628 |
133.0000 KRW |
128.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2021-03-01 |
127.9563 KRW |
42,341,903.2963 |
124.0000 KRW |
123.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2021-02-28 |
127.5041 KRW |
85,050,701.6662 |
143.0000 KRW |
114.0000 KRW |
152.0000 KRW |
125.0000 KRW |
| 2021-02-27 |
137.8612 KRW |
244,522,435.8257 |
122.0000 KRW |
120.0000 KRW |
155.0000 KRW |
144.0000 KRW |
| 2021-02-26 |
118.6004 KRW |
55,926,035.3395 |
121.0000 KRW |
111.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2021-02-25 |
123.2495 KRW |
65,333,547.1947 |
120.0000 KRW |
114.0000 KRW |
133.0000 KRW |
121.0000 KRW |
| 2021-02-24 |
116.7146 KRW |
51,991,490.4412 |
115.0000 KRW |
106.0000 KRW |
126.0000 KRW |
120.0000 KRW |