Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-28 |
115.8632 KRW |
22,589,438.5605 |
122.0000 KRW |
113.0000 KRW |
122.0000 KRW |
114.0000 KRW |
| 2022-12-27 |
122.6689 KRW |
9,365,037.0146 |
127.0000 KRW |
119.0000 KRW |
127.0000 KRW |
121.0000 KRW |
| 2022-12-26 |
126.6802 KRW |
12,161,585.1263 |
126.0000 KRW |
125.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2022-12-25 |
127.0838 KRW |
6,465,605.0400 |
130.0000 KRW |
124.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2022-12-24 |
129.2575 KRW |
8,237,216.2173 |
129.0000 KRW |
127.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2022-12-23 |
127.8969 KRW |
15,920,287.1037 |
127.0000 KRW |
126.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2022-12-22 |
129.8486 KRW |
26,585,105.4028 |
129.0000 KRW |
125.0000 KRW |
135.0000 KRW |
127.0000 KRW |
| 2022-12-21 |
130.5207 KRW |
25,204,505.7857 |
130.0000 KRW |
126.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2022-12-20 |
125.2044 KRW |
13,976,299.8275 |
122.0000 KRW |
120.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2022-12-19 |
128.1205 KRW |
18,722,496.8272 |
129.0000 KRW |
119.0000 KRW |
133.0000 KRW |
122.0000 KRW |
| 2022-12-18 |
129.3600 KRW |
16,525,537.0744 |
126.0000 KRW |
125.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2022-12-17 |
124.5359 KRW |
13,479,443.3982 |
129.0000 KRW |
120.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2022-12-16 |
136.0942 KRW |
14,264,890.7191 |
141.0000 KRW |
126.0000 KRW |
144.0000 KRW |
130.0000 KRW |
| 2022-12-15 |
141.8911 KRW |
6,863,595.1055 |
145.0000 KRW |
140.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2022-12-14 |
145.3439 KRW |
4,991,451.3747 |
147.0000 KRW |
143.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2022-12-13 |
144.4513 KRW |
18,112,493.9911 |
147.0000 KRW |
140.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2022-12-12 |
145.0969 KRW |
26,224,942.2231 |
151.0000 KRW |
141.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2022-12-11 |
153.8231 KRW |
36,778,070.2313 |
154.0000 KRW |
150.0000 KRW |
159.0000 KRW |
152.0000 KRW |
| 2022-12-10 |
152.9761 KRW |
51,624,680.8091 |
148.0000 KRW |
145.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2022-12-09 |
146.8700 KRW |
6,348,670.2882 |
145.0000 KRW |
145.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2022-12-08 |
143.7797 KRW |
7,816,068.4531 |
144.0000 KRW |
141.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2022-12-07 |
144.7112 KRW |
15,289,637.0512 |
150.0000 KRW |
140.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2022-12-06 |
149.4584 KRW |
8,277,967.1065 |
149.0000 KRW |
147.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2022-12-05 |
150.0382 KRW |
8,410,232.7049 |
151.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2022-12-04 |
151.2970 KRW |
6,400,425.6955 |
153.0000 KRW |
150.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2022-12-03 |
152.8464 KRW |
5,018,806.0448 |
154.0000 KRW |
152.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2022-12-02 |
152.1803 KRW |
10,397,202.9768 |
155.0000 KRW |
149.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2022-12-01 |
156.0144 KRW |
21,021,185.8799 |
158.0000 KRW |
152.0000 KRW |
160.0000 KRW |
154.0000 KRW |
| 2022-11-30 |
154.5694 KRW |
17,031,426.4787 |
153.0000 KRW |
152.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2022-11-29 |
153.0796 KRW |
11,261,160.6590 |
151.0000 KRW |
150.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2022-11-28 |
152.5915 KRW |
25,609,391.3472 |
156.0000 KRW |
148.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2022-11-27 |
156.4850 KRW |
23,535,628.9394 |
162.0000 KRW |
154.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2022-11-26 |
157.9649 KRW |
33,428,840.3323 |
155.0000 KRW |
152.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2022-11-25 |
151.6486 KRW |
20,085,151.7325 |
155.0000 KRW |
148.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2022-11-24 |
153.6186 KRW |
38,645,007.8227 |
156.0000 KRW |
143.0000 KRW |
162.0000 KRW |
153.0000 KRW |
| 2022-11-23 |
152.5320 KRW |
29,751,224.2362 |
151.0000 KRW |
149.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2022-11-22 |
144.9574 KRW |
27,385,621.4290 |
149.0000 KRW |
139.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2022-11-21 |
153.9096 KRW |
72,237,233.0087 |
160.0000 KRW |
143.0000 KRW |
171.0000 KRW |
149.0000 KRW |
| 2022-11-20 |
165.7723 KRW |
181,605,225.1407 |
153.0000 KRW |
152.0000 KRW |
177.0000 KRW |
162.0000 KRW |
| 2022-11-19 |
149.0275 KRW |
36,418,213.1263 |
144.0000 KRW |
143.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2022-11-18 |
142.2539 KRW |
29,143,142.3696 |
138.0000 KRW |
138.0000 KRW |
146.0000 KRW |
144.0000 KRW |