Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-16 |
183.8561 KRW |
97,374,951.9288 |
179.0000 KRW |
177.0000 KRW |
190.0000 KRW |
179.0000 KRW |
| 2023-02-15 |
171.7389 KRW |
39,297,048.7235 |
168.0000 KRW |
165.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2023-02-14 |
163.8787 KRW |
30,900,582.8844 |
166.0000 KRW |
158.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2023-02-13 |
166.7542 KRW |
76,394,597.8197 |
176.0000 KRW |
159.0000 KRW |
179.0000 KRW |
166.0000 KRW |
| 2023-02-12 |
170.6890 KRW |
17,580,006.7821 |
174.0000 KRW |
168.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2023-02-11 |
171.5540 KRW |
10,305,879.2879 |
173.0000 KRW |
170.0000 KRW |
174.0000 KRW |
174.0000 KRW |
| 2023-02-10 |
171.2240 KRW |
31,253,034.9318 |
173.0000 KRW |
168.0000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2023-02-09 |
179.0180 KRW |
56,288,031.7587 |
186.0000 KRW |
171.0000 KRW |
189.0000 KRW |
172.0000 KRW |
| 2023-02-08 |
186.7358 KRW |
28,217,615.1613 |
189.0000 KRW |
183.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2023-02-07 |
184.1501 KRW |
48,572,880.2018 |
189.0000 KRW |
180.0000 KRW |
194.0000 KRW |
189.0000 KRW |
| 2023-02-06 |
191.2223 KRW |
103,885,908.6489 |
185.0000 KRW |
181.0000 KRW |
203.0000 KRW |
189.0000 KRW |
| 2023-02-05 |
186.1629 KRW |
109,092,168.1477 |
187.0000 KRW |
175.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2023-02-04 |
190.8261 KRW |
266,890,144.9311 |
181.0000 KRW |
179.0000 KRW |
202.0000 KRW |
189.0000 KRW |
| 2023-02-03 |
176.4946 KRW |
35,640,637.3162 |
178.0000 KRW |
174.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2023-02-02 |
178.0225 KRW |
62,148,636.3361 |
181.0000 KRW |
175.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2023-02-01 |
168.5176 KRW |
153,801,398.6366 |
178.0000 KRW |
161.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2023-01-31 |
176.5199 KRW |
104,960,739.9617 |
177.0000 KRW |
168.0000 KRW |
188.0000 KRW |
178.0000 KRW |
| 2023-01-30 |
179.9435 KRW |
282,180,706.2223 |
174.0000 KRW |
165.0000 KRW |
195.0000 KRW |
177.0000 KRW |
| 2023-01-29 |
171.1902 KRW |
19,936,105.6237 |
175.0000 KRW |
169.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2023-01-28 |
175.3598 KRW |
53,421,241.6642 |
176.0000 KRW |
167.0000 KRW |
184.0000 KRW |
174.0000 KRW |
| 2023-01-27 |
166.7077 KRW |
180,822,185.9524 |
160.0000 KRW |
153.0000 KRW |
184.0000 KRW |
177.0000 KRW |
| 2023-01-26 |
157.4295 KRW |
64,763,354.5617 |
159.0000 KRW |
154.0000 KRW |
162.0000 KRW |
158.0000 KRW |
| 2023-01-25 |
171.0366 KRW |
619,581,570.4965 |
146.0000 KRW |
140.0000 KRW |
191.0000 KRW |
157.0000 KRW |
| 2023-01-24 |
155.6513 KRW |
128,798,030.7899 |
153.0000 KRW |
143.0000 KRW |
165.0000 KRW |
146.0000 KRW |
| 2023-01-23 |
148.2786 KRW |
31,487,857.0328 |
149.0000 KRW |
146.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2023-01-22 |
148.1221 KRW |
29,040,913.3684 |
150.0000 KRW |
145.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2023-01-21 |
147.8700 KRW |
52,037,465.7267 |
148.0000 KRW |
144.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2023-01-20 |
142.0491 KRW |
54,897,700.0068 |
139.0000 KRW |
137.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2023-01-19 |
136.4742 KRW |
26,143,247.9375 |
134.0000 KRW |
133.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2023-01-18 |
140.6884 KRW |
58,924,647.3836 |
143.0000 KRW |
132.0000 KRW |
148.0000 KRW |
133.0000 KRW |
| 2023-01-17 |
142.0165 KRW |
55,113,303.0722 |
140.0000 KRW |
137.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2023-01-16 |
140.3714 KRW |
48,235,545.9862 |
141.0000 KRW |
134.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2023-01-15 |
142.2877 KRW |
140,979,312.0188 |
135.0000 KRW |
134.0000 KRW |
152.0000 KRW |
141.0000 KRW |
| 2023-01-14 |
134.2622 KRW |
48,177,771.2011 |
132.0000 KRW |
129.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2023-01-13 |
128.8056 KRW |
21,029,988.6789 |
129.0000 KRW |
126.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2023-01-12 |
125.1368 KRW |
27,501,711.1402 |
127.0000 KRW |
122.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2023-01-11 |
124.3959 KRW |
22,978,511.7251 |
123.0000 KRW |
121.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-01-10 |
120.4642 KRW |
28,936,571.3493 |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2023-01-09 |
118.8697 KRW |
27,792,594.2735 |
117.0000 KRW |
116.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-01-08 |
114.2270 KRW |
7,248,219.3599 |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2023-01-07 |
114.3595 KRW |
5,811,173.4748 |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-01-06 |
112.9268 KRW |
14,973,477.7785 |
115.0000 KRW |
110.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2023-01-05 |
115.1301 KRW |
11,496,568.2815 |
117.0000 KRW |
112.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-01-04 |
115.4952 KRW |
10,166,600.6275 |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2023-01-03 |
114.1378 KRW |
15,601,188.8819 |
115.0000 KRW |
112.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2023-01-02 |
114.0005 KRW |
18,890,296.2472 |
114.0000 KRW |
111.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-01-01 |
115.4460 KRW |
30,802,792.5483 |
113.0000 KRW |
112.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2022-12-31 |
111.0652 KRW |
20,181,900.0271 |
108.0000 KRW |
107.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2022-12-30 |
107.3224 KRW |
25,428,165.1277 |
113.0000 KRW |
104.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2022-12-29 |
111.3435 KRW |
13,799,636.8600 |
114.0000 KRW |
107.0000 KRW |
116.0000 KRW |
112.0000 KRW |