Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
365.1754 KRW |
29,301,714.1774 |
377.0000 KRW |
354.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2021-10-31 |
366.8293 KRW |
51,375,387.1339 |
375.0000 KRW |
355.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2021-10-30 |
367.2250 KRW |
55,093,805.6468 |
362.0000 KRW |
354.0000 KRW |
381.0000 KRW |
376.0000 KRW |
| 2021-10-29 |
354.7923 KRW |
17,469,319.8717 |
355.0000 KRW |
347.0000 KRW |
364.0000 KRW |
362.0000 KRW |
| 2021-10-28 |
345.3076 KRW |
23,219,203.5154 |
344.0000 KRW |
326.0000 KRW |
358.0000 KRW |
355.0000 KRW |
| 2021-10-27 |
351.0239 KRW |
50,496,626.2890 |
381.0000 KRW |
322.0000 KRW |
383.0000 KRW |
347.0000 KRW |
| 2021-10-26 |
385.0104 KRW |
50,407,294.5513 |
379.0000 KRW |
379.0000 KRW |
395.0000 KRW |
382.0000 KRW |
| 2021-10-25 |
378.7369 KRW |
15,245,162.4322 |
376.0000 KRW |
375.0000 KRW |
385.0000 KRW |
379.0000 KRW |
| 2021-10-24 |
381.6319 KRW |
15,104,769.6686 |
390.0000 KRW |
372.0000 KRW |
391.0000 KRW |
382.0000 KRW |
| 2021-10-23 |
387.5496 KRW |
37,738,458.4598 |
381.0000 KRW |
376.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2021-10-22 |
377.0248 KRW |
46,193,803.6938 |
369.0000 KRW |
366.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2021-10-21 |
374.3031 KRW |
32,862,628.3280 |
384.0000 KRW |
366.0000 KRW |
385.0000 KRW |
370.0000 KRW |
| 2021-10-20 |
374.1716 KRW |
30,450,728.6068 |
385.0000 KRW |
365.0000 KRW |
390.0000 KRW |
383.0000 KRW |
| 2021-10-19 |
379.2781 KRW |
112,339,978.0306 |
361.0000 KRW |
356.0000 KRW |
399.0000 KRW |
378.0000 KRW |
| 2021-10-18 |
356.5995 KRW |
23,364,899.0053 |
369.0000 KRW |
346.0000 KRW |
372.0000 KRW |
360.0000 KRW |
| 2021-10-17 |
372.4804 KRW |
22,479,561.8185 |
382.0000 KRW |
364.0000 KRW |
386.0000 KRW |
370.0000 KRW |
| 2021-10-16 |
383.0295 KRW |
44,573,643.1985 |
381.0000 KRW |
368.0000 KRW |
409.0000 KRW |
380.0000 KRW |
| 2021-10-15 |
402.3978 KRW |
103,703,618.0757 |
408.0000 KRW |
360.0000 KRW |
432.0000 KRW |
384.0000 KRW |
| 2021-10-14 |
404.9688 KRW |
34,341,037.8209 |
409.0000 KRW |
399.0000 KRW |
411.0000 KRW |
407.0000 KRW |
| 2021-10-13 |
396.3684 KRW |
62,439,012.9233 |
394.0000 KRW |
381.0000 KRW |
413.0000 KRW |
409.0000 KRW |
| 2021-10-12 |
390.1188 KRW |
79,266,380.7020 |
432.0000 KRW |
361.0000 KRW |
432.0000 KRW |
392.0000 KRW |
| 2021-10-11 |
427.3874 KRW |
37,198,022.9842 |
449.0000 KRW |
421.0000 KRW |
449.0000 KRW |
423.0000 KRW |
| 2021-10-10 |
433.2817 KRW |
85,470,774.0281 |
425.0000 KRW |
417.0000 KRW |
452.0000 KRW |
446.0000 KRW |
| 2021-10-09 |
449.4441 KRW |
133,613,625.9472 |
487.0000 KRW |
402.0000 KRW |
488.0000 KRW |
424.0000 KRW |
| 2021-10-08 |
466.9131 KRW |
257,462,438.1911 |
472.0000 KRW |
440.0000 KRW |
497.0000 KRW |
480.0000 KRW |
| 2021-10-07 |
450.0458 KRW |
77,904,491.8840 |
466.0000 KRW |
438.0000 KRW |
472.0000 KRW |
465.0000 KRW |
| 2021-10-06 |
466.8414 KRW |
352,031,226.2779 |
441.0000 KRW |
424.0000 KRW |
515.0000 KRW |
465.0000 KRW |
| 2021-10-05 |
444.9197 KRW |
323,212,289.8144 |
438.0000 KRW |
405.0000 KRW |
530.0000 KRW |
440.0000 KRW |
| 2021-10-04 |
404.8902 KRW |
205,705,861.5150 |
391.0000 KRW |
376.0000 KRW |
430.0000 KRW |
428.0000 KRW |
| 2021-10-03 |
375.3965 KRW |
106,592,634.9414 |
374.0000 KRW |
353.0000 KRW |
397.0000 KRW |
391.0000 KRW |
| 2021-10-02 |
382.4248 KRW |
267,896,134.4701 |
345.0000 KRW |
339.0000 KRW |
408.0000 KRW |
374.0000 KRW |
| 2021-10-01 |
330.9839 KRW |
66,201,892.9548 |
322.0000 KRW |
316.0000 KRW |
347.0000 KRW |
346.0000 KRW |
| 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 |