Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
86.5153 KRW |
6,979,477.8703 |
86.8000 KRW |
85.0000 KRW |
87.7000 KRW |
85.8000 KRW |
| 2025-12-03 |
86.2557 KRW |
5,545,879.5460 |
86.2000 KRW |
84.4000 KRW |
87.7000 KRW |
85.9000 KRW |
| 2025-12-02 |
83.1987 KRW |
7,541,357.9492 |
83.9000 KRW |
81.2000 KRW |
87.2000 KRW |
87.0000 KRW |
| 2025-12-01 |
84.4367 KRW |
16,646,795.7786 |
90.9000 KRW |
80.6000 KRW |
91.1000 KRW |
83.7000 KRW |
| 2025-11-30 |
92.6132 KRW |
7,209,344.7517 |
94.0000 KRW |
91.2000 KRW |
94.0000 KRW |
92.8000 KRW |
| 2025-11-29 |
94.2992 KRW |
12,751,453.3866 |
93.4000 KRW |
92.5000 KRW |
96.0000 KRW |
93.2000 KRW |
| 2025-11-28 |
93.6497 KRW |
24,965,756.2086 |
92.7000 KRW |
91.0000 KRW |
96.6000 KRW |
92.3000 KRW |
| 2025-11-27 |
93.7032 KRW |
43,815,705.7854 |
89.9000 KRW |
88.1000 KRW |
98.6000 KRW |
93.4000 KRW |
| 2025-11-26 |
89.0070 KRW |
6,295,498.0486 |
89.6000 KRW |
87.7000 KRW |
90.5000 KRW |
90.0000 KRW |
| 2025-11-25 |
90.1258 KRW |
6,982,421.6694 |
91.7000 KRW |
88.1000 KRW |
92.2000 KRW |
90.0000 KRW |
| 2025-11-24 |
90.3163 KRW |
8,678,425.6131 |
92.1000 KRW |
87.8000 KRW |
93.1000 KRW |
91.8000 KRW |
| 2025-11-23 |
93.4281 KRW |
25,424,291.4433 |
90.0000 KRW |
89.4000 KRW |
98.7000 KRW |
92.5000 KRW |
| 2025-11-22 |
87.2936 KRW |
12,125,747.7240 |
88.6000 KRW |
85.5000 KRW |
89.5000 KRW |
89.3000 KRW |
| 2025-11-21 |
89.1140 KRW |
32,513,740.3829 |
97.8000 KRW |
83.8000 KRW |
98.9000 KRW |
88.8000 KRW |
| 2025-11-20 |
101.2125 KRW |
12,738,275.6374 |
102.0000 KRW |
97.2000 KRW |
105.0000 KRW |
99.0000 KRW |
| 2025-11-19 |
102.6216 KRW |
5,918,914.0140 |
104.0000 KRW |
101.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-11-18 |
102.7816 KRW |
10,999,007.9556 |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-11-17 |
106.0121 KRW |
22,079,937.1347 |
106.0000 KRW |
102.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2025-11-16 |
106.6490 KRW |
11,958,640.3308 |
110.0000 KRW |
103.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2025-11-15 |
111.2387 KRW |
9,273,870.4509 |
114.0000 KRW |
108.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-11-14 |
109.6739 KRW |
40,662,120.5800 |
106.0000 KRW |
102.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-11-13 |
108.3403 KRW |
11,201,330.6552 |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-11-12 |
112.5700 KRW |
38,725,792.0765 |
107.0000 KRW |
105.0000 KRW |
118.0000 KRW |
107.0000 KRW |
| 2025-11-11 |
113.1005 KRW |
84,994,655.2103 |
107.0000 KRW |
105.0000 KRW |
124.0000 KRW |
108.0000 KRW |
| 2025-11-10 |
106.3418 KRW |
6,298,455.1873 |
105.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-11-09 |
106.4446 KRW |
14,417,050.7380 |
105.0000 KRW |
103.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-11-08 |
105.8626 KRW |
5,992,462.6024 |
108.0000 KRW |
104.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2025-11-07 |
101.5569 KRW |
10,300,038.3872 |
101.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-11-06 |
100.6998 KRW |
27,452,263.2140 |
101.0000 KRW |
97.0000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2025-11-05 |
97.4196 KRW |
12,668,905.9691 |
99.4000 KRW |
93.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-11-04 |
100.9144 KRW |
32,770,714.7447 |
99.1000 KRW |
93.3000 KRW |
108.0000 KRW |
99.5000 KRW |
| 2025-11-03 |
103.7659 KRW |
12,743,562.9033 |
110.0000 KRW |
96.6000 KRW |
110.0000 KRW |
99.7000 KRW |
| 2025-11-02 |
109.0274 KRW |
3,616,974.7031 |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-11-01 |
108.6501 KRW |
3,149,996.0580 |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-10-31 |
108.6586 KRW |
7,009,386.1555 |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-10-30 |
109.4166 KRW |
9,157,189.3954 |
112.0000 KRW |
107.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-10-29 |
111.9015 KRW |
6,338,826.4767 |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-10-28 |
116.3014 KRW |
17,440,644.6080 |
114.0000 KRW |
110.0000 KRW |
121.0000 KRW |
112.0000 KRW |
| 2025-10-27 |
115.1594 KRW |
4,144,352.3323 |
117.0000 KRW |
113.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2025-10-26 |
115.6134 KRW |
3,784,244.9939 |
116.0000 KRW |
114.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-10-25 |
115.7450 KRW |
2,851,014.6577 |
116.0000 KRW |
114.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-10-24 |
115.9199 KRW |
10,795,124.8862 |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-10-23 |
112.8139 KRW |
1,910,770.3696 |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-10-22 |
112.4432 KRW |
4,655,862.8356 |
115.0000 KRW |
110.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-10-21 |
115.7928 KRW |
9,395,198.6351 |
115.0000 KRW |
113.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-10-20 |
115.4242 KRW |
7,803,100.9225 |
114.0000 KRW |
112.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-10-19 |
113.5063 KRW |
3,607,238.1060 |
113.0000 KRW |
111.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-10-18 |
113.3761 KRW |
4,376,862.5124 |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-10-17 |
113.2050 KRW |
26,993,577.9851 |
115.0000 KRW |
107.0000 KRW |
120.0000 KRW |
112.0000 KRW |
| 2025-10-16 |
117.4842 KRW |
6,542,905.3277 |
120.0000 KRW |
112.0000 KRW |
121.0000 KRW |
114.0000 KRW |