Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-21 |
315.9999 KRW |
32,112,397.1163 |
303.0000 KRW |
294.0000 KRW |
343.0000 KRW |
316.0000 KRW |
| 2021-12-20 |
301.9272 KRW |
12,315,820.8017 |
317.0000 KRW |
290.0000 KRW |
318.0000 KRW |
302.0000 KRW |
| 2021-12-19 |
319.4598 KRW |
8,020,027.5719 |
322.0000 KRW |
316.0000 KRW |
327.0000 KRW |
320.0000 KRW |
| 2021-12-18 |
314.1545 KRW |
10,476,319.3274 |
308.0000 KRW |
303.0000 KRW |
327.0000 KRW |
323.0000 KRW |
| 2021-12-17 |
308.0213 KRW |
15,555,206.0158 |
307.0000 KRW |
300.0000 KRW |
317.0000 KRW |
309.0000 KRW |
| 2021-12-16 |
307.2815 KRW |
17,620,888.3852 |
306.0000 KRW |
300.0000 KRW |
319.0000 KRW |
306.0000 KRW |
| 2021-12-15 |
291.7680 KRW |
27,042,114.3107 |
293.0000 KRW |
274.0000 KRW |
314.0000 KRW |
306.0000 KRW |
| 2021-12-14 |
287.8657 KRW |
31,956,811.3245 |
297.0000 KRW |
271.0000 KRW |
303.0000 KRW |
292.0000 KRW |
| 2021-12-13 |
310.1561 KRW |
19,790,177.0434 |
329.0000 KRW |
295.0000 KRW |
334.0000 KRW |
297.0000 KRW |
| 2021-12-12 |
326.8240 KRW |
6,831,651.0324 |
329.0000 KRW |
321.0000 KRW |
334.0000 KRW |
331.0000 KRW |
| 2021-12-11 |
324.5476 KRW |
8,035,916.0697 |
325.0000 KRW |
317.0000 KRW |
331.0000 KRW |
331.0000 KRW |
| 2021-12-10 |
329.1388 KRW |
31,672,072.0057 |
333.0000 KRW |
312.0000 KRW |
342.0000 KRW |
327.0000 KRW |
| 2021-12-09 |
356.8012 KRW |
64,617,562.9689 |
358.0000 KRW |
329.0000 KRW |
380.0000 KRW |
340.0000 KRW |
| 2021-12-08 |
348.4782 KRW |
41,614,680.5652 |
358.0000 KRW |
329.0000 KRW |
368.0000 KRW |
357.0000 KRW |
| 2021-12-07 |
357.3172 KRW |
47,184,403.6834 |
357.0000 KRW |
340.0000 KRW |
371.0000 KRW |
358.0000 KRW |
| 2021-12-06 |
329.1732 KRW |
74,907,987.1535 |
350.0000 KRW |
301.0000 KRW |
363.0000 KRW |
354.0000 KRW |
| 2021-12-05 |
368.2340 KRW |
69,697,084.2441 |
402.0000 KRW |
333.0000 KRW |
407.0000 KRW |
349.0000 KRW |
| 2021-12-04 |
387.8941 KRW |
177,845,436.3273 |
486.0000 KRW |
303.0000 KRW |
502.0000 KRW |
400.0000 KRW |
| 2021-12-03 |
503.1382 KRW |
53,142,116.9461 |
532.0000 KRW |
465.0000 KRW |
535.0000 KRW |
481.0000 KRW |
| 2021-12-02 |
528.1833 KRW |
78,647,799.4604 |
530.0000 KRW |
501.0000 KRW |
556.0000 KRW |
538.0000 KRW |
| 2021-12-01 |
510.2063 KRW |
57,230,615.3896 |
497.0000 KRW |
486.0000 KRW |
537.0000 KRW |
527.0000 KRW |
| 2021-11-30 |
497.2494 KRW |
51,861,126.1894 |
512.0000 KRW |
477.0000 KRW |
520.0000 KRW |
508.0000 KRW |
| 2021-11-29 |
492.2846 KRW |
60,002,435.8080 |
492.0000 KRW |
477.0000 KRW |
513.0000 KRW |
511.0000 KRW |
| 2021-11-28 |
490.4817 KRW |
54,279,991.5160 |
510.0000 KRW |
466.0000 KRW |
515.0000 KRW |
488.0000 KRW |
| 2021-11-27 |
495.6319 KRW |
91,184,783.3074 |
476.0000 KRW |
466.0000 KRW |
529.0000 KRW |
508.0000 KRW |
| 2021-11-26 |
489.6135 KRW |
155,901,704.7429 |
495.0000 KRW |
433.0000 KRW |
538.0000 KRW |
484.0000 KRW |
| 2021-11-25 |
463.5962 KRW |
143,133,819.6647 |
459.0000 KRW |
429.0000 KRW |
499.0000 KRW |
497.0000 KRW |
| 2021-11-24 |
438.6317 KRW |
56,218,096.3362 |
446.0000 KRW |
430.0000 KRW |
454.0000 KRW |
453.0000 KRW |
| 2021-11-23 |
443.8068 KRW |
231,384,780.5811 |
416.0000 KRW |
415.0000 KRW |
475.0000 KRW |
440.0000 KRW |
| 2021-11-22 |
425.4020 KRW |
46,718,481.5874 |
446.0000 KRW |
411.0000 KRW |
447.0000 KRW |
424.0000 KRW |
| 2021-11-21 |
453.4044 KRW |
53,370,882.1034 |
472.0000 KRW |
437.0000 KRW |
473.0000 KRW |
446.0000 KRW |
| 2021-11-20 |
472.7007 KRW |
178,516,380.4207 |
456.0000 KRW |
442.0000 KRW |
495.0000 KRW |
475.0000 KRW |