Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-10 |
269.1707 KRW |
22,517,874.4660 |
278.0000 KRW |
258.0000 KRW |
279.0000 KRW |
266.0000 KRW |
| 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 |