Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
277.5557 KRW |
33,426,704.6885 |
275.0000 KRW |
264.0000 KRW |
296.0000 KRW |
276.0000 KRW |
| 2022-02-08 |
274.7163 KRW |
46,785,923.6067 |
283.0000 KRW |
255.0000 KRW |
292.0000 KRW |
273.0000 KRW |
| 2022-02-07 |
271.1969 KRW |
28,973,204.2926 |
274.0000 KRW |
263.0000 KRW |
282.0000 KRW |
282.0000 KRW |
| 2022-02-06 |
271.7867 KRW |
45,371,041.9435 |
270.0000 KRW |
256.0000 KRW |
283.0000 KRW |
271.0000 KRW |
| 2022-02-05 |
262.2227 KRW |
40,225,786.2668 |
258.0000 KRW |
254.0000 KRW |
271.0000 KRW |
270.0000 KRW |
| 2022-02-04 |
244.3287 KRW |
30,578,908.3036 |
241.0000 KRW |
236.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2022-02-03 |
241.0227 KRW |
68,245,751.4663 |
232.0000 KRW |
227.0000 KRW |
264.0000 KRW |
240.0000 KRW |
| 2022-02-02 |
236.3584 KRW |
52,214,933.9883 |
235.0000 KRW |
228.0000 KRW |
245.0000 KRW |
232.0000 KRW |
| 2022-02-01 |
234.6202 KRW |
34,120,840.9262 |
240.0000 KRW |
231.0000 KRW |
245.0000 KRW |
235.0000 KRW |
| 2022-01-31 |
255.0910 KRW |
271,219,934.4151 |
231.0000 KRW |
231.0000 KRW |
273.0000 KRW |
241.0000 KRW |
| 2022-01-30 |
228.7940 KRW |
12,716,114.2349 |
233.0000 KRW |
222.0000 KRW |
236.0000 KRW |
229.0000 KRW |
| 2022-01-29 |
229.8693 KRW |
14,671,480.7195 |
230.0000 KRW |
226.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2022-01-28 |
219.4577 KRW |
11,716,072.0297 |
219.0000 KRW |
214.0000 KRW |
230.0000 KRW |
227.0000 KRW |
| 2022-01-27 |
218.1373 KRW |
36,899,916.1184 |
215.0000 KRW |
210.0000 KRW |
229.0000 KRW |
218.0000 KRW |
| 2022-01-26 |
213.5163 KRW |
41,601,193.6529 |
203.0000 KRW |
199.0000 KRW |
229.0000 KRW |
212.0000 KRW |
| 2022-01-25 |
200.9701 KRW |
47,759,830.5614 |
200.0000 KRW |
188.0000 KRW |
215.0000 KRW |
199.0000 KRW |
| 2022-01-24 |
190.2708 KRW |
18,926,802.3628 |
203.0000 KRW |
179.0000 KRW |
209.0000 KRW |
199.0000 KRW |
| 2022-01-23 |
201.7412 KRW |
16,453,674.7614 |
199.0000 KRW |
194.0000 KRW |
210.0000 KRW |
204.0000 KRW |
| 2022-01-22 |
201.7308 KRW |
21,817,495.8039 |
222.0000 KRW |
181.0000 KRW |
224.0000 KRW |
197.0000 KRW |
| 2022-01-21 |
238.3339 KRW |
26,063,794.0148 |
255.0000 KRW |
217.0000 KRW |
261.0000 KRW |
220.0000 KRW |
| 2022-01-20 |
264.4883 KRW |
12,585,347.9970 |
266.0000 KRW |
253.0000 KRW |
275.0000 KRW |
253.0000 KRW |
| 2022-01-19 |
271.9040 KRW |
40,971,964.1459 |
271.0000 KRW |
256.0000 KRW |
288.0000 KRW |
267.0000 KRW |
| 2022-01-18 |
269.9890 KRW |
11,760,495.1496 |
278.0000 KRW |
261.0000 KRW |
283.0000 KRW |
269.0000 KRW |
| 2022-01-17 |
280.3173 KRW |
7,011,878.2156 |
290.0000 KRW |
275.0000 KRW |
290.0000 KRW |
279.0000 KRW |
| 2022-01-16 |
286.1403 KRW |
4,495,778.5381 |
288.0000 KRW |
284.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2022-01-15 |
285.5123 KRW |
5,042,543.4272 |
286.0000 KRW |
282.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2022-01-14 |
281.5267 KRW |
10,032,386.6336 |
281.0000 KRW |
274.0000 KRW |
288.0000 KRW |
285.0000 KRW |
| 2022-01-13 |
294.8119 KRW |
33,092,857.2449 |
296.0000 KRW |
281.0000 KRW |
308.0000 KRW |
282.0000 KRW |
| 2022-01-12 |
288.0934 KRW |
14,576,821.7483 |
287.0000 KRW |
278.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2022-01-11 |
274.3837 KRW |
19,653,463.6130 |
279.0000 KRW |
266.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2022-01-10 |
294.8405 KRW |
129,354,648.1469 |
281.0000 KRW |
260.0000 KRW |
320.0000 KRW |
277.0000 KRW |
| 2022-01-09 |
282.8448 KRW |
24,675,842.8518 |
281.0000 KRW |
270.0000 KRW |
294.0000 KRW |
281.0000 KRW |
| 2022-01-08 |
275.8233 KRW |
8,159,594.0462 |
274.0000 KRW |
267.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2022-01-07 |
276.2342 KRW |
15,808,765.1558 |
293.0000 KRW |
267.0000 KRW |
295.0000 KRW |
273.0000 KRW |
| 2022-01-06 |
288.1254 KRW |
13,302,808.5086 |
295.0000 KRW |
280.0000 KRW |
300.0000 KRW |
293.0000 KRW |
| 2022-01-05 |
314.3385 KRW |
22,298,658.3764 |
317.0000 KRW |
285.0000 KRW |
329.0000 KRW |
298.0000 KRW |
| 2022-01-04 |
321.6042 KRW |
52,281,243.4719 |
317.0000 KRW |
300.0000 KRW |
347.0000 KRW |
316.0000 KRW |
| 2022-01-03 |
325.7228 KRW |
49,405,367.4420 |
326.0000 KRW |
308.0000 KRW |
341.0000 KRW |
314.0000 KRW |
| 2022-01-02 |
340.4738 KRW |
220,272,868.3201 |
296.0000 KRW |
294.0000 KRW |
375.0000 KRW |
328.0000 KRW |
| 2022-01-01 |
293.5896 KRW |
4,019,333.1635 |
292.0000 KRW |
290.0000 KRW |
297.0000 KRW |
294.0000 KRW |
| 2021-12-31 |
293.0404 KRW |
7,422,145.2026 |
293.0000 KRW |
286.0000 KRW |
298.0000 KRW |
293.0000 KRW |
| 2021-12-30 |
290.9748 KRW |
11,614,436.4868 |
292.0000 KRW |
283.0000 KRW |
299.0000 KRW |
293.0000 KRW |
| 2021-12-29 |
295.8707 KRW |
16,311,280.6988 |
303.0000 KRW |
282.0000 KRW |
307.0000 KRW |
291.0000 KRW |
| 2021-12-28 |
316.5575 KRW |
20,472,318.3284 |
332.0000 KRW |
299.0000 KRW |
333.0000 KRW |
304.0000 KRW |
| 2021-12-27 |
332.4333 KRW |
16,076,493.9181 |
333.0000 KRW |
326.0000 KRW |
340.0000 KRW |
334.0000 KRW |
| 2021-12-26 |
330.6212 KRW |
14,097,559.3477 |
337.0000 KRW |
321.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2021-12-25 |
338.0008 KRW |
9,790,574.0314 |
336.0000 KRW |
333.0000 KRW |
343.0000 KRW |
338.0000 KRW |
| 2021-12-24 |
343.9890 KRW |
50,324,938.5162 |
332.0000 KRW |
327.0000 KRW |
355.0000 KRW |
334.0000 KRW |
| 2021-12-23 |
321.4742 KRW |
18,423,679.0106 |
321.0000 KRW |
314.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2021-12-22 |
330.3970 KRW |
81,439,734.8207 |
313.0000 KRW |
313.0000 KRW |
348.0000 KRW |
321.0000 KRW |