Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-23 |
117.8800 KRW |
89,770,169.3937 |
154.0000 KRW |
92.9000 KRW |
157.0000 KRW |
116.0000 KRW |
| 2021-02-22 |
144.9491 KRW |
104,272,055.7627 |
151.0000 KRW |
121.0000 KRW |
171.0000 KRW |
141.0000 KRW |
| 2021-02-21 |
153.4492 KRW |
188,177,757.3754 |
136.0000 KRW |
130.0000 KRW |
185.0000 KRW |
151.0000 KRW |
| 2021-02-20 |
140.7284 KRW |
95,078,673.9953 |
139.0000 KRW |
129.0000 KRW |
164.0000 KRW |
136.0000 KRW |
| 2021-02-19 |
127.7561 KRW |
63,777,638.3324 |
138.0000 KRW |
117.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2021-02-18 |
121.4245 KRW |
132,937,290.2121 |
109.0000 KRW |
108.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2021-02-17 |
111.3716 KRW |
236,794,865.3252 |
97.9000 KRW |
95.9000 KRW |
129.0000 KRW |
108.0000 KRW |
| 2021-02-16 |
98.7567 KRW |
66,637,668.1723 |
101.0000 KRW |
93.3000 KRW |
106.0000 KRW |
97.3000 KRW |
| 2021-02-15 |
97.9850 KRW |
84,539,151.3909 |
109.0000 KRW |
86.2000 KRW |
110.0000 KRW |
101.0000 KRW |
| 2021-02-14 |
107.4464 KRW |
248,905,066.3235 |
96.6000 KRW |
94.4000 KRW |
124.0000 KRW |
109.0000 KRW |
| 2021-02-13 |
96.2506 KRW |
116,964,958.5239 |
94.9000 KRW |
87.7000 KRW |
101.0000 KRW |
96.9000 KRW |
| 2021-02-12 |
94.1527 KRW |
196,205,676.6109 |
83.9000 KRW |
83.7000 KRW |
106.0000 KRW |
95.0000 KRW |
| 2021-02-11 |
82.3997 KRW |
81,298,395.2829 |
78.3000 KRW |
74.2000 KRW |
90.0000 KRW |
83.3000 KRW |
| 2021-02-10 |
72.9413 KRW |
58,959,499.5584 |
71.6000 KRW |
69.0000 KRW |
78.5000 KRW |
75.2000 KRW |
| 2021-02-09 |
70.4154 KRW |
36,785,578.0405 |
70.9000 KRW |
68.0000 KRW |
72.6000 KRW |
72.0000 KRW |
| 2021-02-08 |
72.4195 KRW |
52,997,384.9078 |
68.5000 KRW |
67.8000 KRW |
76.6000 KRW |
70.8000 KRW |
| 2021-02-07 |
69.8554 KRW |
60,916,534.3768 |
68.4000 KRW |
65.1000 KRW |
73.0000 KRW |
68.4000 KRW |
| 2021-02-06 |
68.2871 KRW |
32,588,874.2390 |
71.2000 KRW |
64.0000 KRW |
72.6000 KRW |
68.7000 KRW |
| 2021-02-05 |
69.3481 KRW |
121,556,030.1119 |
65.1000 KRW |
64.2000 KRW |
73.0000 KRW |
71.4000 KRW |
| 2021-02-04 |
62.7302 KRW |
56,713,963.6275 |
61.6000 KRW |
55.5000 KRW |
67.0000 KRW |
65.1000 KRW |
| 2021-02-03 |
64.4425 KRW |
117,614,740.5275 |
58.4000 KRW |
56.9000 KRW |
74.7000 KRW |
61.6000 KRW |
| 2021-02-02 |
56.8312 KRW |
40,810,474.6172 |
55.0000 KRW |
53.2000 KRW |
59.5000 KRW |
58.4000 KRW |
| 2021-02-01 |
54.6945 KRW |
25,848,812.4823 |
57.2000 KRW |
52.6000 KRW |
58.0000 KRW |
55.0000 KRW |
| 2021-01-31 |
57.5414 KRW |
24,528,165.4187 |
60.9000 KRW |
55.9000 KRW |
61.3000 KRW |
57.5000 KRW |
| 2021-01-30 |
61.1272 KRW |
143,802,807.2192 |
57.6000 KRW |
56.9000 KRW |
66.0000 KRW |
60.7000 KRW |
| 2021-01-29 |
58.8744 KRW |
204,100,847.5341 |
54.2000 KRW |
53.8000 KRW |
62.9000 KRW |
58.2000 KRW |
| 2021-01-28 |
52.6311 KRW |
16,202,868.7244 |
50.6000 KRW |
50.1000 KRW |
55.2000 KRW |
54.1000 KRW |
| 2021-01-27 |
52.3415 KRW |
11,954,283.0556 |
54.5000 KRW |
49.1000 KRW |
56.0000 KRW |
51.1000 KRW |
| 2021-01-26 |
53.4837 KRW |
10,755,637.8509 |
54.9000 KRW |
52.0000 KRW |
54.9000 KRW |
54.5000 KRW |
| 2021-01-25 |
54.4610 KRW |
19,612,349.3154 |
54.0000 KRW |
52.9000 KRW |
55.7000 KRW |
55.3000 KRW |
| 2021-01-24 |
53.1804 KRW |
10,187,754.1984 |
53.1000 KRW |
52.0000 KRW |
54.2000 KRW |
52.2000 KRW |
| 2021-01-23 |
53.2520 KRW |
11,836,517.0916 |
53.9000 KRW |
51.5000 KRW |
54.9000 KRW |
53.2000 KRW |
| 2021-01-22 |
51.4368 KRW |
30,181,766.4445 |
51.6000 KRW |
46.5000 KRW |
55.0000 KRW |
53.9000 KRW |
| 2021-01-21 |
54.4307 KRW |
34,628,651.8517 |
58.4000 KRW |
50.8000 KRW |
58.4000 KRW |
51.6000 KRW |
| 2021-01-20 |
55.6009 KRW |
40,103,107.3836 |
58.2000 KRW |
52.8000 KRW |
59.0000 KRW |
56.0000 KRW |
| 2021-01-19 |
56.5438 KRW |
29,883,988.8839 |
57.4000 KRW |
55.1000 KRW |
59.7000 KRW |
58.5000 KRW |
| 2021-01-18 |
57.0349 KRW |
101,995,495.4954 |
55.3000 KRW |
52.8000 KRW |
63.0000 KRW |
56.0000 KRW |
| 2021-01-17 |
55.8301 KRW |
52,684,670.2396 |
56.3000 KRW |
51.6000 KRW |
60.9000 KRW |
53.6000 KRW |
| 2021-01-16 |
54.2934 KRW |
45,684,663.4098 |
52.9000 KRW |
51.7000 KRW |
56.9000 KRW |
54.7000 KRW |
| 2021-01-15 |
52.0068 KRW |
32,297,607.5147 |
53.6000 KRW |
48.7000 KRW |
55.3000 KRW |
50.4000 KRW |
| 2021-01-14 |
53.6438 KRW |
42,582,794.6804 |
53.6000 KRW |
51.5000 KRW |
56.8000 KRW |
53.3000 KRW |
| 2021-01-13 |
52.9640 KRW |
169,412,205.6764 |
49.3000 KRW |
48.6000 KRW |
57.7000 KRW |
53.0000 KRW |