Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-03 |
203.6739 KRW |
389,935,253.3325 |
183.0000 KRW |
176.0000 KRW |
228.0000 KRW |
193.0000 KRW |
| 2021-07-02 |
188.2588 KRW |
208,718,288.1868 |
208.0000 KRW |
170.0000 KRW |
228.0000 KRW |
181.0000 KRW |
| 2021-07-01 |
286.1826 KRW |
2,286,186,691.0969 |
167.0000 KRW |
167.0000 KRW |
341.0000 KRW |
226.0000 KRW |
| 2021-06-30 |
157.2953 KRW |
145,756,501.6267 |
146.0000 KRW |
139.0000 KRW |
177.0000 KRW |
166.0000 KRW |
| 2021-06-29 |
146.3655 KRW |
123,885,978.8565 |
148.0000 KRW |
130.0000 KRW |
160.0000 KRW |
146.0000 KRW |
| 2021-06-28 |
130.0627 KRW |
268,332,655.7971 |
117.0000 KRW |
114.0000 KRW |
145.0000 KRW |
138.0000 KRW |
| 2021-06-27 |
112.6130 KRW |
15,558,896.7214 |
115.0000 KRW |
110.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2021-06-26 |
112.9267 KRW |
51,107,924.2677 |
106.0000 KRW |
105.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2021-06-25 |
116.2864 KRW |
53,602,928.5178 |
116.0000 KRW |
106.0000 KRW |
123.0000 KRW |
108.0000 KRW |
| 2021-06-24 |
119.0233 KRW |
152,824,910.0897 |
107.0000 KRW |
107.0000 KRW |
133.0000 KRW |
116.0000 KRW |
| 2021-06-23 |
99.3060 KRW |
31,483,672.8223 |
93.7000 KRW |
86.2000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2021-06-22 |
93.0679 KRW |
45,839,106.9219 |
104.0000 KRW |
77.0000 KRW |
108.0000 KRW |
97.5000 KRW |
| 2021-06-21 |
127.7686 KRW |
38,503,946.2303 |
153.0000 KRW |
101.0000 KRW |
153.0000 KRW |
105.0000 KRW |
| 2021-06-20 |
152.7505 KRW |
38,864,352.0021 |
168.0000 KRW |
140.0000 KRW |
169.0000 KRW |
152.0000 KRW |
| 2021-06-19 |
169.6017 KRW |
54,816,486.8163 |
181.0000 KRW |
164.0000 KRW |
183.0000 KRW |
168.0000 KRW |
| 2021-06-18 |
187.1631 KRW |
426,879,315.1545 |
162.0000 KRW |
161.0000 KRW |
206.0000 KRW |
185.0000 KRW |
| 2021-06-17 |
165.7841 KRW |
14,019,393.7450 |
175.0000 KRW |
161.0000 KRW |
175.0000 KRW |
162.0000 KRW |
| 2021-06-16 |
179.2425 KRW |
106,259,093.4353 |
168.0000 KRW |
168.0000 KRW |
194.0000 KRW |
177.0000 KRW |
| 2021-06-15 |
170.5711 KRW |
55,279,639.4078 |
163.0000 KRW |
160.0000 KRW |
182.0000 KRW |
168.0000 KRW |
| 2021-06-14 |
158.3769 KRW |
18,708,029.3799 |
160.0000 KRW |
151.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2021-06-13 |
160.4191 KRW |
76,940,222.7853 |
150.0000 KRW |
148.0000 KRW |
169.0000 KRW |
158.0000 KRW |
| 2021-06-12 |
158.9115 KRW |
20,831,374.6362 |
173.0000 KRW |
136.0000 KRW |
181.0000 KRW |
151.0000 KRW |