Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
81.8775 KRW |
19,927,164.1771 |
83.2000 KRW |
80.6000 KRW |
83.4000 KRW |
81.8000 KRW |
| 2026-02-26 |
85.8461 KRW |
112,733,125.6032 |
80.8000 KRW |
80.5000 KRW |
90.9000 KRW |
82.5000 KRW |
| 2026-02-25 |
80.2524 KRW |
9,031,527.9858 |
79.3000 KRW |
79.0000 KRW |
81.9000 KRW |
81.5000 KRW |
| 2026-02-24 |
78.6015 KRW |
8,352,861.9715 |
80.1000 KRW |
77.3000 KRW |
80.8000 KRW |
78.6000 KRW |
| 2026-02-23 |
79.9213 KRW |
11,903,065.2176 |
81.6000 KRW |
78.4000 KRW |
81.9000 KRW |
79.8000 KRW |
| 2026-02-22 |
83.3991 KRW |
23,516,704.2155 |
82.4000 KRW |
80.6000 KRW |
85.7000 KRW |
81.3000 KRW |
| 2026-02-21 |
82.6391 KRW |
5,322,325.8930 |
83.1000 KRW |
81.8000 KRW |
83.2000 KRW |
82.3000 KRW |
| 2026-02-20 |
82.2037 KRW |
7,410,839.6436 |
82.5000 KRW |
80.5000 KRW |
83.1000 KRW |
82.6000 KRW |
| 2026-02-19 |
81.4191 KRW |
10,571,672.4049 |
82.3000 KRW |
79.8000 KRW |
82.8000 KRW |
81.2000 KRW |
| 2026-02-18 |
84.0758 KRW |
9,110,706.5199 |
83.9000 KRW |
82.5000 KRW |
85.5000 KRW |
82.7000 KRW |
| 2026-02-17 |
84.5212 KRW |
7,169,812.4914 |
85.1000 KRW |
83.3000 KRW |
85.8000 KRW |
83.7000 KRW |
| 2026-02-16 |
85.3569 KRW |
9,329,535.7066 |
86.3000 KRW |
84.1000 KRW |
86.4000 KRW |
84.3000 KRW |
| 2026-02-15 |
86.7500 KRW |
28,465,293.9390 |
88.8000 KRW |
83.4000 KRW |
89.5000 KRW |
84.3000 KRW |
| 2026-02-14 |
89.0329 KRW |
99,260,436.6869 |
85.7000 KRW |
85.4000 KRW |
92.5000 KRW |
89.9000 KRW |
| 2026-02-13 |
87.0075 KRW |
95,443,878.5752 |
83.3000 KRW |
82.3000 KRW |
91.7000 KRW |
86.1000 KRW |
| 2026-02-12 |
83.5236 KRW |
9,104,025.7630 |
83.5000 KRW |
82.4000 KRW |
84.3000 KRW |
82.6000 KRW |
| 2026-02-11 |
83.0166 KRW |
14,305,445.1815 |
84.8000 KRW |
81.5000 KRW |
85.0000 KRW |
84.9000 KRW |
| 2026-02-10 |
83.0673 KRW |
9,402,007.3320 |
83.9000 KRW |
82.0000 KRW |
84.9000 KRW |
82.9000 KRW |
| 2026-02-09 |
82.9567 KRW |
15,228,770.6323 |
85.0000 KRW |
80.7000 KRW |
85.0000 KRW |
84.4000 KRW |
| 2026-02-08 |
84.3856 KRW |
50,713,658.7112 |
83.9000 KRW |
82.0000 KRW |
87.0000 KRW |
84.2000 KRW |
| 2026-02-07 |
85.6491 KRW |
136,554,167.2847 |
83.2000 KRW |
79.1000 KRW |
91.2000 KRW |
81.7000 KRW |
| 2026-02-06 |
82.6088 KRW |
277,490,015.2697 |
77.1000 KRW |
76.9000 KRW |
87.5000 KRW |
82.0000 KRW |
| 2026-02-05 |
85.7620 KRW |
319,144,030.3383 |
78.5000 KRW |
77.4000 KRW |
92.3000 KRW |
79.5000 KRW |
| 2026-02-04 |
78.6708 KRW |
15,652,651.4678 |
78.4000 KRW |
77.0000 KRW |
80.8000 KRW |
79.3000 KRW |
| 2026-02-03 |
79.0612 KRW |
15,313,562.2651 |
81.3000 KRW |
76.7000 KRW |
81.5000 KRW |
79.0000 KRW |
| 2026-02-02 |
80.6369 KRW |
48,784,573.9158 |
83.6000 KRW |
78.2000 KRW |
84.3000 KRW |
80.8000 KRW |
| 2026-02-01 |
89.0942 KRW |
674,275,606.6789 |
78.5000 KRW |
76.0000 KRW |
101.0000 KRW |
85.2000 KRW |
| 2026-01-31 |
86.7808 KRW |
109,364,990.2198 |
84.7000 KRW |
73.4000 KRW |
95.7000 KRW |
77.4000 KRW |
| 2026-01-30 |
82.2003 KRW |
9,405,590.3810 |
83.4000 KRW |
79.9000 KRW |
85.4000 KRW |
84.3000 KRW |
| 2026-01-29 |
84.1117 KRW |
11,588,756.0579 |
86.3000 KRW |
82.1000 KRW |
86.6000 KRW |
83.2000 KRW |
| 2026-01-28 |
86.2545 KRW |
9,187,293.8679 |
87.8000 KRW |
85.0000 KRW |
88.5000 KRW |
86.1000 KRW |
| 2026-01-27 |
87.9546 KRW |
10,612,667.5762 |
88.5000 KRW |
86.0000 KRW |
90.2000 KRW |
87.9000 KRW |
| 2026-01-26 |
87.4931 KRW |
15,601,018.3232 |
88.1000 KRW |
86.2000 KRW |
89.2000 KRW |
88.6000 KRW |
| 2026-01-25 |
89.5708 KRW |
27,565,352.6418 |
93.5000 KRW |
86.5000 KRW |
93.7000 KRW |
87.1000 KRW |
| 2026-01-24 |
93.3755 KRW |
43,766,124.0546 |
92.4000 KRW |
90.0000 KRW |
98.0000 KRW |
92.0000 KRW |
| 2026-01-23 |
95.2632 KRW |
102,124,883.9297 |
93.7000 KRW |
89.7000 KRW |
99.3000 KRW |
91.2000 KRW |
| 2026-01-22 |
95.4808 KRW |
107,941,953.1612 |
99.2000 KRW |
91.5000 KRW |
101.0000 KRW |
93.3000 KRW |
| 2026-01-21 |
99.5263 KRW |
495,277,496.3435 |
86.3000 KRW |
86.3000 KRW |
108.0000 KRW |
99.5000 KRW |
| 2026-01-20 |
88.0903 KRW |
18,896,433.5910 |
87.6000 KRW |
85.1000 KRW |
92.3000 KRW |
85.6000 KRW |
| 2026-01-19 |
87.6121 KRW |
9,866,598.8047 |
90.2000 KRW |
84.5000 KRW |
90.2000 KRW |
87.7000 KRW |
| 2026-01-18 |
92.4426 KRW |
8,388,183.8004 |
94.8000 KRW |
91.7000 KRW |
95.2000 KRW |
92.3000 KRW |
| 2026-01-17 |
93.1254 KRW |
5,687,079.2993 |
92.9000 KRW |
92.1000 KRW |
94.6000 KRW |
94.0000 KRW |
| 2026-01-16 |
92.0575 KRW |
3,571,700.4707 |
91.8000 KRW |
91.2000 KRW |
93.0000 KRW |
91.5000 KRW |
| 2026-01-15 |
92.5057 KRW |
7,674,636.1784 |
94.2000 KRW |
90.7000 KRW |
94.4000 KRW |
91.4000 KRW |
| 2026-01-14 |
93.6332 KRW |
11,340,841.1964 |
93.6000 KRW |
92.6000 KRW |
94.9000 KRW |
94.1000 KRW |
| 2026-01-13 |
91.9803 KRW |
10,186,415.2091 |
90.6000 KRW |
90.2000 KRW |
93.5000 KRW |
92.5000 KRW |
| 2026-01-12 |
92.7621 KRW |
28,511,410.7384 |
93.2000 KRW |
88.8000 KRW |
97.0000 KRW |
90.6000 KRW |
| 2026-01-11 |
94.5372 KRW |
11,572,725.6978 |
95.5000 KRW |
92.6000 KRW |
96.3000 KRW |
94.0000 KRW |
| 2026-01-10 |
96.7886 KRW |
18,911,283.8425 |
96.4000 KRW |
95.1000 KRW |
98.9000 KRW |
95.9000 KRW |
| 2026-01-09 |
96.2036 KRW |
23,550,460.2703 |
98.9000 KRW |
95.1000 KRW |
98.9000 KRW |
96.2000 KRW |