Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
144.9481 KRW |
10,518,011.1282 |
145.6000 KRW |
140.2000 KRW |
147.6000 KRW |
144.0000 KRW |
| 2025-06-16 |
145.9195 KRW |
24,959,350.1332 |
149.1000 KRW |
142.9000 KRW |
149.4000 KRW |
148.2000 KRW |
| 2025-06-15 |
148.9037 KRW |
12,508,424.6388 |
151.4000 KRW |
147.3000 KRW |
151.5000 KRW |
148.8000 KRW |
| 2025-06-14 |
154.1076 KRW |
45,579,811.5333 |
151.4000 KRW |
151.3000 KRW |
158.7000 KRW |
151.7000 KRW |
| 2025-06-13 |
150.6013 KRW |
46,911,564.8788 |
156.8000 KRW |
146.5000 KRW |
160.8000 KRW |
150.0000 KRW |
| 2025-06-12 |
166.9323 KRW |
165,802,405.6372 |
159.1000 KRW |
159.0000 KRW |
171.5000 KRW |
162.6000 KRW |
| 2025-06-11 |
161.5949 KRW |
40,337,444.3414 |
164.2000 KRW |
157.1000 KRW |
166.2000 KRW |
158.4000 KRW |
| 2025-06-10 |
167.2427 KRW |
126,351,447.9189 |
160.4000 KRW |
160.0000 KRW |
173.0000 KRW |
166.2000 KRW |
| 2025-06-09 |
156.9906 KRW |
44,749,746.7384 |
158.6000 KRW |
150.5000 KRW |
161.7000 KRW |
159.0000 KRW |
| 2025-06-08 |
160.1793 KRW |
36,500,930.0843 |
160.2000 KRW |
157.3000 KRW |
164.5000 KRW |
158.8000 KRW |
| 2025-06-07 |
159.9818 KRW |
22,395,208.1317 |
160.5000 KRW |
158.0000 KRW |
162.0000 KRW |
161.2000 KRW |
| 2025-06-06 |
162.1678 KRW |
79,468,498.7776 |
170.9000 KRW |
158.3000 KRW |
176.0000 KRW |
159.5000 KRW |
| 2025-06-05 |
178.3745 KRW |
467,851,239.9357 |
163.8000 KRW |
162.3000 KRW |
190.0000 KRW |
170.4000 KRW |
| 2025-06-04 |
166.7913 KRW |
20,995,652.1060 |
169.6000 KRW |
163.1000 KRW |
169.9000 KRW |
163.9000 KRW |
| 2025-06-03 |
169.9756 KRW |
25,389,665.6990 |
169.9000 KRW |
167.3000 KRW |
172.8000 KRW |
167.4000 KRW |
| 2025-06-02 |
168.3699 KRW |
22,665,798.3043 |
173.7000 KRW |
165.9000 KRW |
173.8000 KRW |
168.2000 KRW |
| 2025-06-01 |
169.5540 KRW |
36,446,315.0540 |
171.2000 KRW |
165.4000 KRW |
174.1000 KRW |
172.9000 KRW |
| 2025-05-31 |
171.5735 KRW |
43,747,680.7089 |
177.4000 KRW |
166.7000 KRW |
177.8000 KRW |
169.9000 KRW |
| 2025-05-30 |
199.3087 KRW |
231,791,832.9176 |
195.8000 KRW |
178.5000 KRW |
214.8000 KRW |
182.7000 KRW |
| 2025-05-29 |
201.2635 KRW |
59,084,447.1315 |
207.8000 KRW |
195.4000 KRW |
208.4000 KRW |
195.9000 KRW |
| 2025-05-28 |
216.3362 KRW |
121,135,260.1134 |
228.7000 KRW |
204.5000 KRW |
228.9000 KRW |
207.3000 KRW |
| 2025-05-27 |
225.9027 KRW |
225,112,870.6762 |
230.1000 KRW |
219.5000 KRW |
240.0000 KRW |
226.8000 KRW |
| 2025-05-26 |
239.0335 KRW |
519,753,461.2697 |
233.2000 KRW |
221.2000 KRW |
256.8000 KRW |
229.1000 KRW |
| 2025-05-25 |
225.8391 KRW |
644,227,673.6358 |
205.8000 KRW |
202.1000 KRW |
240.0000 KRW |
232.6000 KRW |
| 2025-05-24 |
205.9897 KRW |
389,942,827.4318 |
183.8000 KRW |
183.3000 KRW |
217.6000 KRW |
205.8000 KRW |
| 2025-05-23 |
189.6591 KRW |
27,532,609.0584 |
192.6000 KRW |
183.3000 KRW |
194.2000 KRW |
186.8000 KRW |
| 2025-05-22 |
190.8918 KRW |
21,063,150.5094 |
187.4000 KRW |
187.4000 KRW |
194.4000 KRW |
192.3000 KRW |
| 2025-05-21 |
187.5944 KRW |
22,438,560.5142 |
191.0000 KRW |
183.5000 KRW |
191.1000 KRW |
186.5000 KRW |
| 2025-05-20 |
190.8071 KRW |
12,617,683.6480 |
193.0000 KRW |
186.9000 KRW |
194.3000 KRW |
190.8000 KRW |
| 2025-05-19 |
192.6290 KRW |
23,555,731.0442 |
200.2000 KRW |
186.7000 KRW |
200.5000 KRW |
192.0000 KRW |
| 2025-05-18 |
200.3501 KRW |
19,936,882.5224 |
198.5000 KRW |
195.0000 KRW |
204.4000 KRW |
199.1000 KRW |
| 2025-05-17 |
200.0687 KRW |
28,267,885.3207 |
208.2000 KRW |
195.3000 KRW |
208.5000 KRW |
198.4000 KRW |
| 2025-05-16 |
213.3123 KRW |
72,746,824.1355 |
204.7000 KRW |
204.6000 KRW |
222.2000 KRW |
208.1000 KRW |
| 2025-05-15 |
209.1956 KRW |
52,877,554.3250 |
221.3000 KRW |
200.1000 KRW |
221.7000 KRW |
204.8000 KRW |
| 2025-05-14 |
223.4801 KRW |
35,813,513.6358 |
225.2000 KRW |
220.4000 KRW |
226.7000 KRW |
222.5000 KRW |
| 2025-05-13 |
224.2632 KRW |
91,625,776.5887 |
222.9000 KRW |
220.5000 KRW |
229.9000 KRW |
223.7000 KRW |
| 2025-05-12 |
225.8674 KRW |
153,669,492.6903 |
219.9000 KRW |
213.0000 KRW |
235.0000 KRW |
220.3000 KRW |
| 2025-05-11 |
222.6281 KRW |
46,493,309.2102 |
228.6000 KRW |
216.6000 KRW |
228.6000 KRW |
219.5000 KRW |
| 2025-05-10 |
225.7843 KRW |
64,645,162.4259 |
228.1000 KRW |
222.0000 KRW |
233.5000 KRW |
225.3000 KRW |
| 2025-05-09 |
221.6655 KRW |
66,709,435.9331 |
223.4000 KRW |
218.7000 KRW |
224.5000 KRW |
222.0000 KRW |
| 2025-05-08 |
217.3896 KRW |
85,972,245.0285 |
213.8000 KRW |
210.4000 KRW |
224.9000 KRW |
221.0000 KRW |
| 2025-05-07 |
217.0709 KRW |
63,650,652.0113 |
221.3000 KRW |
211.3000 KRW |
223.7000 KRW |
214.0000 KRW |
| 2025-05-06 |
228.3663 KRW |
94,083,552.5303 |
241.7000 KRW |
215.9000 KRW |
241.9000 KRW |
219.2000 KRW |
| 2025-05-05 |
243.0325 KRW |
150,055,268.4639 |
256.0000 KRW |
235.7000 KRW |
256.0000 KRW |
240.9000 KRW |
| 2025-05-04 |
266.8432 KRW |
379,494,348.8488 |
286.4000 KRW |
252.1000 KRW |
292.2000 KRW |
259.1000 KRW |
| 2025-05-03 |
285.6461 KRW |
1,491,830,190.2412 |
237.0000 KRW |
232.0000 KRW |
310.7000 KRW |
295.7000 KRW |
| 2025-05-02 |
236.3076 KRW |
165,454,891.2675 |
234.2000 KRW |
225.0000 KRW |
249.7000 KRW |
234.4000 KRW |
| 2025-05-01 |
237.7873 KRW |
59,814,120.0994 |
247.2000 KRW |
231.9000 KRW |
247.4000 KRW |
234.4000 KRW |
| 2025-04-30 |
243.4665 KRW |
139,551,023.4598 |
263.9000 KRW |
230.3000 KRW |
267.7000 KRW |
243.6000 KRW |
| 2025-04-29 |
274.7072 KRW |
168,032,671.5515 |
281.4000 KRW |
258.2000 KRW |
293.8000 KRW |
263.1000 KRW |