Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
314.8532 KRW |
170,658,229.3990 |
285.0000 KRW |
283.0000 KRW |
345.0000 KRW |
320.0000 KRW |
| 2021-09-29 |
284.5381 KRW |
26,458,088.8947 |
282.0000 KRW |
274.0000 KRW |
295.0000 KRW |
283.0000 KRW |
| 2021-09-28 |
300.4930 KRW |
35,309,528.9068 |
310.0000 KRW |
290.0000 KRW |
313.0000 KRW |
291.0000 KRW |
| 2021-09-27 |
319.9625 KRW |
128,304,434.0752 |
308.0000 KRW |
308.0000 KRW |
338.0000 KRW |
318.0000 KRW |
| 2021-09-26 |
305.9847 KRW |
38,534,368.7612 |
318.0000 KRW |
293.0000 KRW |
324.0000 KRW |
308.0000 KRW |
| 2021-09-25 |
312.0190 KRW |
28,515,632.9320 |
317.0000 KRW |
302.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2021-09-24 |
318.2423 KRW |
74,644,729.9423 |
344.0000 KRW |
298.0000 KRW |
345.0000 KRW |
313.0000 KRW |
| 2021-09-23 |
330.2828 KRW |
82,590,658.8927 |
342.0000 KRW |
310.0000 KRW |
349.0000 KRW |
343.0000 KRW |
| 2021-09-22 |
316.7491 KRW |
87,947,628.7777 |
309.0000 KRW |
291.0000 KRW |
343.0000 KRW |
340.0000 KRW |
| 2021-09-21 |
330.8464 KRW |
102,518,649.0415 |
351.0000 KRW |
303.0000 KRW |
360.0000 KRW |
307.0000 KRW |
| 2021-09-20 |
377.5526 KRW |
162,623,007.9667 |
422.0000 KRW |
338.0000 KRW |
423.0000 KRW |
352.0000 KRW |
| 2021-09-19 |
422.6164 KRW |
374,077,894.1899 |
395.0000 KRW |
390.0000 KRW |
444.0000 KRW |
421.0000 KRW |
| 2021-09-18 |
396.8099 KRW |
151,647,309.1427 |
379.0000 KRW |
378.0000 KRW |
413.0000 KRW |
396.0000 KRW |
| 2021-09-17 |
385.6745 KRW |
89,131,812.5169 |
409.0000 KRW |
372.0000 KRW |
409.0000 KRW |
381.0000 KRW |
| 2021-09-16 |
410.4409 KRW |
392,959,289.7569 |
379.0000 KRW |
362.0000 KRW |
447.0000 KRW |
407.0000 KRW |
| 2021-09-15 |
356.6216 KRW |
75,400,568.2560 |
347.0000 KRW |
337.0000 KRW |
379.0000 KRW |
375.0000 KRW |
| 2021-09-14 |
337.5532 KRW |
37,760,974.2590 |
341.0000 KRW |
327.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2021-09-13 |
355.6779 KRW |
207,359,153.3049 |
342.0000 KRW |
315.0000 KRW |
392.0000 KRW |
335.0000 KRW |
| 2021-09-12 |
338.4013 KRW |
18,679,194.9375 |
346.0000 KRW |
331.0000 KRW |
347.0000 KRW |
340.0000 KRW |
| 2021-09-11 |
343.5353 KRW |
28,147,737.5824 |
355.0000 KRW |
330.0000 KRW |
358.0000 KRW |
346.0000 KRW |
| 2021-09-10 |
361.3631 KRW |
61,563,953.2786 |
386.0000 KRW |
336.0000 KRW |
387.0000 KRW |
352.0000 KRW |
| 2021-09-09 |
362.7405 KRW |
65,004,852.2578 |
364.0000 KRW |
343.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2021-09-08 |
342.2381 KRW |
106,968,792.4246 |
371.0000 KRW |
311.0000 KRW |
376.0000 KRW |
363.0000 KRW |
| 2021-09-07 |
409.8355 KRW |
452,167,960.1898 |
390.0000 KRW |
330.0000 KRW |
473.0000 KRW |
370.0000 KRW |
| 2021-09-06 |
387.6014 KRW |
276,663,135.4440 |
390.0000 KRW |
355.0000 KRW |
419.0000 KRW |
386.0000 KRW |
| 2021-09-05 |
475.7659 KRW |
2,546,424,974.5770 |
353.0000 KRW |
353.0000 KRW |
638.0000 KRW |
388.0000 KRW |
| 2021-09-04 |
355.2200 KRW |
374,171,155.8252 |
320.0000 KRW |
315.0000 KRW |
399.0000 KRW |
350.0000 KRW |
| 2021-09-03 |
311.8087 KRW |
166,477,121.6411 |
294.0000 KRW |
291.0000 KRW |
327.0000 KRW |
321.0000 KRW |
| 2021-09-02 |
301.2979 KRW |
138,375,714.5409 |
295.0000 KRW |
290.0000 KRW |
320.0000 KRW |
297.0000 KRW |
| 2021-09-01 |
280.6771 KRW |
62,380,200.4953 |
281.0000 KRW |
270.0000 KRW |
291.0000 KRW |
290.0000 KRW |
| 2021-08-31 |
275.8571 KRW |
91,041,181.5723 |
269.0000 KRW |
264.0000 KRW |
285.0000 KRW |
276.0000 KRW |
| 2021-08-30 |
269.6277 KRW |
43,083,470.1145 |
270.0000 KRW |
262.0000 KRW |
281.0000 KRW |
270.0000 KRW |
| 2021-08-29 |
266.3328 KRW |
36,630,442.0418 |
275.0000 KRW |
260.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2021-08-28 |
272.0444 KRW |
30,942,717.9282 |
277.0000 KRW |
269.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2021-08-27 |
263.3177 KRW |
39,498,993.4545 |
269.0000 KRW |
252.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2021-08-26 |
274.7408 KRW |
77,004,001.9044 |
286.0000 KRW |
262.0000 KRW |
288.0000 KRW |
268.0000 KRW |
| 2021-08-25 |
347.1906 KRW |
1,511,471,811.1992 |
264.0000 KRW |
263.0000 KRW |
440.0000 KRW |
292.0000 KRW |
| 2021-08-24 |
273.8728 KRW |
118,325,442.8360 |
280.0000 KRW |
252.0000 KRW |
293.0000 KRW |
262.0000 KRW |
| 2021-08-23 |
285.6183 KRW |
451,151,542.7113 |
261.0000 KRW |
255.0000 KRW |
325.0000 KRW |
281.0000 KRW |
| 2021-08-22 |
262.0756 KRW |
74,199,415.7325 |
272.0000 KRW |
255.0000 KRW |
273.0000 KRW |
261.0000 KRW |
| 2021-08-21 |
252.6024 KRW |
122,666,549.6906 |
244.0000 KRW |
244.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2021-08-20 |
238.9028 KRW |
41,679,434.7800 |
233.0000 KRW |
230.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2021-08-19 |
224.3332 KRW |
23,180,554.4218 |
225.0000 KRW |
219.0000 KRW |
232.0000 KRW |
229.0000 KRW |
| 2021-08-18 |
224.0434 KRW |
31,356,074.2314 |
232.0000 KRW |
216.0000 KRW |
234.0000 KRW |
226.0000 KRW |
| 2021-08-17 |
237.7753 KRW |
43,812,352.3660 |
244.0000 KRW |
230.0000 KRW |
244.0000 KRW |
230.0000 KRW |
| 2021-08-16 |
244.5709 KRW |
36,512,494.8927 |
249.0000 KRW |
240.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2021-08-15 |
243.6870 KRW |
60,662,300.9789 |
245.0000 KRW |
234.0000 KRW |
253.0000 KRW |
246.0000 KRW |
| 2021-08-14 |
238.2314 KRW |
46,122,971.4192 |
243.0000 KRW |
231.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2021-08-13 |
235.2268 KRW |
35,374,624.4380 |
233.0000 KRW |
227.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2021-08-12 |
235.2207 KRW |
66,001,967.5856 |
240.0000 KRW |
225.0000 KRW |
250.0000 KRW |
230.0000 KRW |