Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
341.1248 KRW |
54,843,427.7906 |
351.0000 KRW |
328.0000 KRW |
356.0000 KRW |
355.0000 KRW |
| 2022-03-31 |
351.5671 KRW |
137,679,158.7549 |
361.0000 KRW |
332.0000 KRW |
361.0000 KRW |
352.0000 KRW |
| 2022-03-30 |
380.7032 KRW |
802,222,078.7048 |
341.0000 KRW |
335.0000 KRW |
469.0000 KRW |
360.0000 KRW |
| 2022-03-29 |
325.6028 KRW |
64,218,547.7497 |
323.0000 KRW |
299.0000 KRW |
344.0000 KRW |
339.0000 KRW |
| 2022-03-28 |
323.7577 KRW |
60,247,847.8738 |
323.0000 KRW |
316.0000 KRW |
330.0000 KRW |
321.0000 KRW |
| 2022-03-27 |
311.7784 KRW |
117,388,962.6553 |
302.0000 KRW |
296.0000 KRW |
325.0000 KRW |
319.0000 KRW |
| 2022-03-26 |
291.0173 KRW |
25,927,789.6857 |
290.0000 KRW |
285.0000 KRW |
299.0000 KRW |
298.0000 KRW |
| 2022-03-25 |
287.5760 KRW |
39,372,215.7819 |
290.0000 KRW |
283.0000 KRW |
293.0000 KRW |
288.0000 KRW |
| 2022-03-24 |
285.1290 KRW |
36,052,709.2801 |
287.0000 KRW |
280.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2022-03-23 |
284.1135 KRW |
20,833,440.9555 |
288.0000 KRW |
281.0000 KRW |
289.0000 KRW |
286.0000 KRW |
| 2022-03-22 |
284.8135 KRW |
30,082,786.3215 |
283.0000 KRW |
280.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2022-03-21 |
283.5786 KRW |
43,242,122.1228 |
288.0000 KRW |
276.0000 KRW |
297.0000 KRW |
282.0000 KRW |
| 2022-03-20 |
282.6792 KRW |
45,497,008.6480 |
279.0000 KRW |
274.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2022-03-19 |
272.9490 KRW |
29,077,115.2541 |
270.0000 KRW |
266.0000 KRW |
283.0000 KRW |
279.0000 KRW |
| 2022-03-18 |
267.2141 KRW |
28,235,278.9720 |
265.0000 KRW |
261.0000 KRW |
275.0000 KRW |
272.0000 KRW |
| 2022-03-17 |
265.2318 KRW |
19,340,480.6161 |
270.0000 KRW |
261.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2022-03-16 |
263.7065 KRW |
33,217,096.7778 |
267.0000 KRW |
259.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2022-03-15 |
272.3416 KRW |
55,348,970.0228 |
281.0000 KRW |
263.0000 KRW |
284.0000 KRW |
267.0000 KRW |
| 2022-03-14 |
271.8552 KRW |
157,063,790.2444 |
256.0000 KRW |
251.0000 KRW |
287.0000 KRW |
275.0000 KRW |
| 2022-03-13 |
259.4016 KRW |
32,062,324.7356 |
268.0000 KRW |
251.0000 KRW |
268.0000 KRW |
254.0000 KRW |
| 2022-03-12 |
271.2903 KRW |
34,098,064.9229 |
268.0000 KRW |
266.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2022-03-11 |
272.0082 KRW |
72,750,182.8005 |
279.0000 KRW |
261.0000 KRW |
286.0000 KRW |
268.0000 KRW |
| 2022-03-10 |
294.0091 KRW |
114,738,820.6366 |
306.0000 KRW |
276.0000 KRW |
311.0000 KRW |
281.0000 KRW |
| 2022-03-09 |
305.8587 KRW |
459,915,229.0636 |
308.0000 KRW |
286.0000 KRW |
325.0000 KRW |
306.0000 KRW |
| 2022-03-08 |
317.6901 KRW |
946,563,379.0804 |
269.0000 KRW |
260.0000 KRW |
360.0000 KRW |
319.0000 KRW |
| 2022-03-07 |
268.6668 KRW |
122,681,514.7923 |
242.0000 KRW |
227.0000 KRW |
292.0000 KRW |
273.0000 KRW |
| 2022-03-06 |
243.6828 KRW |
24,968,024.3898 |
251.0000 KRW |
236.0000 KRW |
253.0000 KRW |
245.0000 KRW |
| 2022-03-05 |
246.0484 KRW |
27,784,302.4477 |
254.0000 KRW |
241.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2022-03-04 |
255.4834 KRW |
161,891,952.0835 |
246.0000 KRW |
242.0000 KRW |
272.0000 KRW |
255.0000 KRW |
| 2022-03-03 |
248.0416 KRW |
32,886,298.0582 |
251.0000 KRW |
241.0000 KRW |
257.0000 KRW |
245.0000 KRW |
| 2022-03-02 |
248.6160 KRW |
51,990,019.6278 |
258.0000 KRW |
241.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2022-03-01 |
256.2646 KRW |
88,631,485.3606 |
265.0000 KRW |
250.0000 KRW |
265.0000 KRW |
257.0000 KRW |
| 2022-02-28 |
253.8274 KRW |
202,340,452.4893 |
258.0000 KRW |
238.0000 KRW |
272.0000 KRW |
264.0000 KRW |
| 2022-02-27 |
305.3107 KRW |
618,522,078.8293 |
316.0000 KRW |
255.0000 KRW |
365.0000 KRW |
258.0000 KRW |
| 2022-02-26 |
304.2408 KRW |
1,535,338,497.0599 |
223.0000 KRW |
223.0000 KRW |
334.0000 KRW |
313.0000 KRW |
| 2022-02-25 |
213.8647 KRW |
53,889,863.1921 |
202.0000 KRW |
198.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2022-02-24 |
190.3662 KRW |
29,173,792.0033 |
208.0000 KRW |
179.0000 KRW |
209.0000 KRW |
201.0000 KRW |
| 2022-02-23 |
208.6812 KRW |
15,074,739.3465 |
207.0000 KRW |
202.0000 KRW |
216.0000 KRW |
207.0000 KRW |
| 2022-02-22 |
198.8445 KRW |
21,903,797.6792 |
201.0000 KRW |
189.0000 KRW |
215.0000 KRW |
204.0000 KRW |
| 2022-02-21 |
219.5836 KRW |
22,931,849.7145 |
222.0000 KRW |
202.0000 KRW |
231.0000 KRW |
202.0000 KRW |
| 2022-02-20 |
222.9224 KRW |
8,733,875.2058 |
234.0000 KRW |
217.0000 KRW |
234.0000 KRW |
222.0000 KRW |
| 2022-02-19 |
231.5716 KRW |
7,946,520.5224 |
239.0000 KRW |
225.0000 KRW |
240.0000 KRW |
233.0000 KRW |
| 2022-02-18 |
239.2767 KRW |
8,908,585.8621 |
237.0000 KRW |
233.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2022-02-17 |
247.9509 KRW |
14,056,574.5065 |
258.0000 KRW |
236.0000 KRW |
259.0000 KRW |
240.0000 KRW |
| 2022-02-16 |
256.0516 KRW |
14,574,193.2363 |
262.0000 KRW |
248.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2022-02-15 |
252.9220 KRW |
24,327,629.4720 |
250.0000 KRW |
243.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2022-02-14 |
241.9718 KRW |
10,115,993.8626 |
250.0000 KRW |
236.0000 KRW |
251.0000 KRW |
247.0000 KRW |
| 2022-02-13 |
247.0898 KRW |
8,349,564.0781 |
251.0000 KRW |
242.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2022-02-12 |
244.6563 KRW |
12,073,417.1203 |
248.0000 KRW |
236.0000 KRW |
253.0000 KRW |
245.0000 KRW |
| 2022-02-11 |
256.6576 KRW |
27,397,627.2186 |
265.0000 KRW |
240.0000 KRW |
267.0000 KRW |
249.0000 KRW |