Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
182.4372 KRW |
13,598,196.9463 |
181.0000 KRW |
178.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2022-05-28 |
179.4387 KRW |
4,403,894.6346 |
181.0000 KRW |
177.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2022-05-27 |
179.4127 KRW |
22,983,297.2643 |
182.0000 KRW |
175.0000 KRW |
186.0000 KRW |
181.0000 KRW |
| 2022-05-26 |
182.6964 KRW |
20,259,375.3509 |
189.0000 KRW |
175.0000 KRW |
191.0000 KRW |
184.0000 KRW |
| 2022-05-25 |
183.0871 KRW |
18,661,412.5835 |
189.0000 KRW |
178.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2022-05-24 |
188.9449 KRW |
79,985,718.3747 |
186.0000 KRW |
171.0000 KRW |
202.0000 KRW |
189.0000 KRW |
| 2022-05-23 |
194.8968 KRW |
35,763,476.4522 |
199.0000 KRW |
178.0000 KRW |
205.0000 KRW |
182.0000 KRW |
| 2022-05-22 |
195.0304 KRW |
49,404,063.4823 |
185.0000 KRW |
183.0000 KRW |
205.0000 KRW |
198.0000 KRW |
| 2022-05-21 |
178.2233 KRW |
14,059,046.3910 |
180.0000 KRW |
172.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 2022-05-20 |
177.4799 KRW |
24,529,741.4327 |
181.0000 KRW |
168.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2022-05-19 |
178.0705 KRW |
95,018,688.0879 |
171.0000 KRW |
161.0000 KRW |
191.0000 KRW |
179.0000 KRW |
| 2022-05-18 |
184.8109 KRW |
40,465,788.4027 |
196.0000 KRW |
166.0000 KRW |
201.0000 KRW |
172.0000 KRW |
| 2022-05-17 |
189.2640 KRW |
27,619,622.8220 |
193.0000 KRW |
184.0000 KRW |
198.0000 KRW |
195.0000 KRW |
| 2022-05-16 |
196.7449 KRW |
85,803,618.1055 |
192.0000 KRW |
179.0000 KRW |
215.0000 KRW |
190.0000 KRW |
| 2022-05-15 |
182.6896 KRW |
31,760,671.2733 |
184.0000 KRW |
175.0000 KRW |
194.0000 KRW |
188.0000 KRW |
| 2022-05-14 |
184.7635 KRW |
83,729,751.9348 |
167.0000 KRW |
165.0000 KRW |
210.0000 KRW |
182.0000 KRW |
| 2022-05-13 |
157.6428 KRW |
48,905,740.6968 |
144.0000 KRW |
139.0000 KRW |
172.0000 KRW |
165.0000 KRW |
| 2022-05-12 |
147.6114 KRW |
60,569,661.0114 |
164.0000 KRW |
125.0000 KRW |
180.0000 KRW |
141.0000 KRW |
| 2022-05-11 |
184.2352 KRW |
49,666,545.1058 |
204.0000 KRW |
151.0000 KRW |
210.0000 KRW |
165.0000 KRW |
| 2022-05-10 |
203.4456 KRW |
37,886,637.2056 |
196.0000 KRW |
186.0000 KRW |
218.0000 KRW |
202.0000 KRW |
| 2022-05-09 |
216.0374 KRW |
27,374,279.6767 |
235.0000 KRW |
194.0000 KRW |
239.0000 KRW |
195.0000 KRW |
| 2022-05-08 |
237.4872 KRW |
14,734,599.6457 |
247.0000 KRW |
229.0000 KRW |
251.0000 KRW |
236.0000 KRW |
| 2022-05-07 |
252.6137 KRW |
4,763,088.4971 |
257.0000 KRW |
246.0000 KRW |
260.0000 KRW |
248.0000 KRW |
| 2022-05-06 |
253.6046 KRW |
11,136,813.4631 |
260.0000 KRW |
246.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2022-05-05 |
272.9106 KRW |
23,548,701.2551 |
283.0000 KRW |
252.0000 KRW |
291.0000 KRW |
259.0000 KRW |
| 2022-05-04 |
270.4315 KRW |
40,355,198.8551 |
259.0000 KRW |
257.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2022-05-03 |
264.9068 KRW |
18,370,172.1999 |
262.0000 KRW |
257.0000 KRW |
275.0000 KRW |
261.0000 KRW |
| 2022-05-02 |
262.7437 KRW |
12,304,974.6017 |
266.0000 KRW |
254.0000 KRW |
270.0000 KRW |
262.0000 KRW |
| 2022-05-01 |
262.9500 KRW |
27,304,132.1136 |
263.0000 KRW |
247.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2022-04-30 |
281.0731 KRW |
16,384,718.0326 |
292.0000 KRW |
259.0000 KRW |
295.0000 KRW |
260.0000 KRW |
| 2022-04-29 |
301.1006 KRW |
20,643,590.6690 |
309.0000 KRW |
292.0000 KRW |
312.0000 KRW |
293.0000 KRW |
| 2022-04-28 |
310.1531 KRW |
95,609,508.7789 |
306.0000 KRW |
298.0000 KRW |
324.0000 KRW |
309.0000 KRW |
| 2022-04-27 |
309.1308 KRW |
166,011,332.8826 |
290.0000 KRW |
283.0000 KRW |
333.0000 KRW |
309.0000 KRW |
| 2022-04-26 |
300.4486 KRW |
20,641,752.3262 |
305.0000 KRW |
289.0000 KRW |
310.0000 KRW |
290.0000 KRW |
| 2022-04-25 |
298.0755 KRW |
32,584,844.8916 |
314.0000 KRW |
287.0000 KRW |
314.0000 KRW |
308.0000 KRW |
| 2022-04-24 |
318.8618 KRW |
20,776,226.6094 |
328.0000 KRW |
310.0000 KRW |
329.0000 KRW |
315.0000 KRW |
| 2022-04-23 |
324.6849 KRW |
50,956,763.7472 |
324.0000 KRW |
310.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2022-04-22 |
317.2178 KRW |
52,963,450.2080 |
315.0000 KRW |
307.0000 KRW |
330.0000 KRW |
318.0000 KRW |
| 2022-04-21 |
310.7976 KRW |
50,876,069.2982 |
302.0000 KRW |
298.0000 KRW |
323.0000 KRW |
312.0000 KRW |
| 2022-04-20 |
301.3922 KRW |
18,421,361.6335 |
303.0000 KRW |
293.0000 KRW |
310.0000 KRW |
300.0000 KRW |
| 2022-04-19 |
296.7064 KRW |
21,569,429.1646 |
296.0000 KRW |
289.0000 KRW |
307.0000 KRW |
304.0000 KRW |
| 2022-04-18 |
288.9854 KRW |
27,109,775.2060 |
305.0000 KRW |
274.0000 KRW |
310.0000 KRW |
296.0000 KRW |
| 2022-04-17 |
299.7259 KRW |
8,161,343.2148 |
302.0000 KRW |
295.0000 KRW |
304.0000 KRW |
296.0000 KRW |
| 2022-04-16 |
302.6946 KRW |
9,931,086.5696 |
304.0000 KRW |
299.0000 KRW |
307.0000 KRW |
304.0000 KRW |
| 2022-04-15 |
300.8583 KRW |
13,554,390.8014 |
305.0000 KRW |
296.0000 KRW |
307.0000 KRW |
306.0000 KRW |
| 2022-04-14 |
305.8933 KRW |
16,311,690.2265 |
313.0000 KRW |
300.0000 KRW |
314.0000 KRW |
305.0000 KRW |
| 2022-04-13 |
301.3777 KRW |
28,417,777.9645 |
299.0000 KRW |
288.0000 KRW |
315.0000 KRW |
314.0000 KRW |
| 2022-04-12 |
286.3352 KRW |
35,681,410.6253 |
275.0000 KRW |
271.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2022-04-11 |
287.7430 KRW |
25,605,174.8847 |
305.0000 KRW |
270.0000 KRW |
309.0000 KRW |
276.0000 KRW |
| 2022-04-10 |
307.3071 KRW |
8,431,530.3923 |
312.0000 KRW |
301.0000 KRW |
317.0000 KRW |
305.0000 KRW |