Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |