Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
262.0756 KRW |
74,199,415.7325 |
272.0000 KRW |
255.0000 KRW |
273.0000 KRW |
261.0000 KRW |
| 2021-08-21 |
252.6024 KRW |
122,666,549.6906 |
244.0000 KRW |
244.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2021-08-20 |
238.9028 KRW |
41,679,434.7800 |
233.0000 KRW |
230.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2021-08-19 |
224.3332 KRW |
23,180,554.4218 |
225.0000 KRW |
219.0000 KRW |
232.0000 KRW |
229.0000 KRW |
| 2021-08-18 |
224.0434 KRW |
31,356,074.2314 |
232.0000 KRW |
216.0000 KRW |
234.0000 KRW |
226.0000 KRW |
| 2021-08-17 |
237.7753 KRW |
43,812,352.3660 |
244.0000 KRW |
230.0000 KRW |
244.0000 KRW |
230.0000 KRW |
| 2021-08-16 |
244.5709 KRW |
36,512,494.8927 |
249.0000 KRW |
240.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2021-08-15 |
243.6870 KRW |
60,662,300.9789 |
245.0000 KRW |
234.0000 KRW |
253.0000 KRW |
246.0000 KRW |
| 2021-08-14 |
238.2314 KRW |
46,122,971.4192 |
243.0000 KRW |
231.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2021-08-13 |
235.2268 KRW |
35,374,624.4380 |
233.0000 KRW |
227.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2021-08-12 |
235.2207 KRW |
66,001,967.5856 |
240.0000 KRW |
225.0000 KRW |
250.0000 KRW |
230.0000 KRW |
| 2021-08-11 |
234.9122 KRW |
60,300,079.2633 |
233.0000 KRW |
228.0000 KRW |
244.0000 KRW |
238.0000 KRW |
| 2021-08-10 |
227.7547 KRW |
40,027,091.9703 |
231.0000 KRW |
222.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2021-08-09 |
224.5367 KRW |
37,676,812.1532 |
230.0000 KRW |
215.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2021-08-08 |
238.8955 KRW |
107,268,923.5727 |
235.0000 KRW |
224.0000 KRW |
254.0000 KRW |
230.0000 KRW |
| 2021-08-07 |
238.0276 KRW |
114,450,387.8146 |
227.0000 KRW |
225.0000 KRW |
249.0000 KRW |
233.0000 KRW |
| 2021-08-06 |
223.8998 KRW |
43,165,158.6846 |
224.0000 KRW |
218.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2021-08-05 |
217.9674 KRW |
65,661,956.9027 |
214.0000 KRW |
209.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2021-08-04 |
208.6844 KRW |
26,603,603.5580 |
210.0000 KRW |
203.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2021-08-03 |
211.3673 KRW |
39,818,113.8217 |
214.0000 KRW |
201.0000 KRW |
225.0000 KRW |
211.0000 KRW |
| 2021-08-02 |
209.4832 KRW |
42,089,220.9847 |
217.0000 KRW |
200.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2021-08-01 |
226.9982 KRW |
93,930,743.0040 |
243.0000 KRW |
214.0000 KRW |
244.0000 KRW |
216.0000 KRW |
| 2021-07-31 |
249.8752 KRW |
908,700,798.2887 |
215.0000 KRW |
211.0000 KRW |
287.0000 KRW |
247.0000 KRW |
| 2021-07-30 |
204.1499 KRW |
145,260,268.7754 |
204.0000 KRW |
188.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2021-07-29 |
205.1034 KRW |
327,207,658.6875 |
188.0000 KRW |
183.0000 KRW |
235.0000 KRW |
200.0000 KRW |
| 2021-07-28 |
181.7787 KRW |
47,426,143.5216 |
185.0000 KRW |
177.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2021-07-27 |
179.8598 KRW |
90,076,728.8055 |
178.0000 KRW |
172.0000 KRW |
191.0000 KRW |
185.0000 KRW |
| 2021-07-26 |
172.6592 KRW |
63,362,903.4876 |
167.0000 KRW |
165.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2021-07-25 |
165.7070 KRW |
21,414,797.8125 |
170.0000 KRW |
162.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2021-07-24 |
168.9752 KRW |
51,504,199.3401 |
165.0000 KRW |
163.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2021-07-23 |
161.7583 KRW |
32,805,407.2897 |
162.0000 KRW |
155.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2021-07-22 |
156.5709 KRW |
42,211,964.1398 |
156.0000 KRW |
149.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2021-07-21 |
147.2245 KRW |
31,452,308.6181 |
141.0000 KRW |
135.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2021-07-20 |
141.5387 KRW |
40,104,012.7744 |
158.0000 KRW |
131.0000 KRW |
158.0000 KRW |
143.0000 KRW |
| 2021-07-19 |
160.3709 KRW |
31,602,472.2053 |
172.0000 KRW |
151.0000 KRW |
173.0000 KRW |
157.0000 KRW |
| 2021-07-18 |
170.5850 KRW |
22,755,966.2029 |
173.0000 KRW |
165.0000 KRW |
176.0000 KRW |
171.0000 KRW |
| 2021-07-17 |
170.3495 KRW |
27,936,120.1106 |
171.0000 KRW |
165.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2021-07-16 |
178.3240 KRW |
60,514,331.8051 |
194.0000 KRW |
166.0000 KRW |
195.0000 KRW |
172.0000 KRW |
| 2021-07-15 |
205.6375 KRW |
246,915,402.6019 |
194.0000 KRW |
184.0000 KRW |
234.0000 KRW |
195.0000 KRW |
| 2021-07-14 |
195.5786 KRW |
71,805,256.2501 |
204.0000 KRW |
180.0000 KRW |
214.0000 KRW |
194.0000 KRW |
| 2021-07-13 |
194.0760 KRW |
50,088,702.2416 |
196.0000 KRW |
184.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2021-07-12 |
187.1476 KRW |
35,747,586.0332 |
189.0000 KRW |
183.0000 KRW |
195.0000 KRW |
191.0000 KRW |
| 2021-07-11 |
184.1085 KRW |
40,117,376.9591 |
181.0000 KRW |
179.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2021-07-10 |
181.4199 KRW |
21,399,693.1862 |
186.0000 KRW |
178.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2021-07-09 |
183.2685 KRW |
70,584,080.8885 |
183.0000 KRW |
172.0000 KRW |
195.0000 KRW |
184.0000 KRW |
| 2021-07-08 |
188.0066 KRW |
46,848,377.9651 |
201.0000 KRW |
171.0000 KRW |
204.0000 KRW |
179.0000 KRW |
| 2021-07-07 |
198.6647 KRW |
50,412,755.5766 |
205.0000 KRW |
194.0000 KRW |
205.0000 KRW |
201.0000 KRW |
| 2021-07-06 |
197.7682 KRW |
48,228,011.6345 |
205.0000 KRW |
193.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2021-07-05 |
199.6136 KRW |
119,222,525.3087 |
201.0000 KRW |
183.0000 KRW |
209.0000 KRW |
202.0000 KRW |
| 2021-07-04 |
202.8560 KRW |
135,947,001.4950 |
194.0000 KRW |
194.0000 KRW |
215.0000 KRW |
201.0000 KRW |