Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
438.2717 KRW |
268,359,495.9088 |
404.0000 KRW |
390.0000 KRW |
486.0000 KRW |
453.0000 KRW |
| 2021-11-18 |
547.2980 KRW |
1,550,850,786.1183 |
440.0000 KRW |
389.0000 KRW |
640.0000 KRW |
393.0000 KRW |
| 2021-11-17 |
422.9991 KRW |
195,274,870.8055 |
420.0000 KRW |
389.0000 KRW |
466.0000 KRW |
441.0000 KRW |
| 2021-11-16 |
402.3496 KRW |
268,398,804.6117 |
388.0000 KRW |
364.0000 KRW |
440.0000 KRW |
414.0000 KRW |
| 2021-11-15 |
386.8282 KRW |
93,146,298.4645 |
364.0000 KRW |
358.0000 KRW |
417.0000 KRW |
388.0000 KRW |
| 2021-11-14 |
359.2871 KRW |
8,989,987.8109 |
359.0000 KRW |
355.0000 KRW |
363.0000 KRW |
361.0000 KRW |
| 2021-11-13 |
355.6957 KRW |
9,987,290.4681 |
356.0000 KRW |
352.0000 KRW |
360.0000 KRW |
360.0000 KRW |
| 2021-11-12 |
354.4264 KRW |
18,535,758.9877 |
363.0000 KRW |
347.0000 KRW |
364.0000 KRW |
358.0000 KRW |
| 2021-11-11 |
358.9400 KRW |
16,247,901.6599 |
362.0000 KRW |
353.0000 KRW |
367.0000 KRW |
363.0000 KRW |
| 2021-11-10 |
367.9153 KRW |
23,490,525.3532 |
376.0000 KRW |
357.0000 KRW |
377.0000 KRW |
363.0000 KRW |
| 2021-11-09 |
379.0758 KRW |
23,383,037.0827 |
384.0000 KRW |
371.0000 KRW |
388.0000 KRW |
376.0000 KRW |
| 2021-11-08 |
382.5912 KRW |
21,760,026.3074 |
393.0000 KRW |
378.0000 KRW |
396.0000 KRW |
384.0000 KRW |
| 2021-11-07 |
392.3878 KRW |
11,119,257.9985 |
397.0000 KRW |
389.0000 KRW |
399.0000 KRW |
394.0000 KRW |
| 2021-11-06 |
399.1323 KRW |
54,705,339.9501 |
395.0000 KRW |
384.0000 KRW |
412.0000 KRW |
398.0000 KRW |
| 2021-11-05 |
392.1280 KRW |
28,486,586.2407 |
402.0000 KRW |
386.0000 KRW |
404.0000 KRW |
395.0000 KRW |
| 2021-11-04 |
402.9001 KRW |
200,373,704.3244 |
382.0000 KRW |
382.0000 KRW |
424.0000 KRW |
404.0000 KRW |
| 2021-11-03 |
383.5773 KRW |
62,438,093.5100 |
387.0000 KRW |
358.0000 KRW |
406.0000 KRW |
381.0000 KRW |
| 2021-11-02 |
376.1735 KRW |
50,153,473.8392 |
368.0000 KRW |
362.0000 KRW |
393.0000 KRW |
387.0000 KRW |
| 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 |