Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
139.9570 KRW |
34,507,080.5063 |
139.0000 KRW |
134.0000 KRW |
146.0000 KRW |
138.0000 KRW |
| 2022-11-16 |
137.7695 KRW |
23,577,163.4852 |
141.0000 KRW |
132.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2022-11-15 |
136.0005 KRW |
40,010,357.0775 |
133.0000 KRW |
129.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2022-11-14 |
126.2058 KRW |
55,368,382.7342 |
133.0000 KRW |
115.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2022-11-13 |
137.0767 KRW |
38,247,442.2619 |
143.0000 KRW |
128.0000 KRW |
147.0000 KRW |
132.0000 KRW |
| 2022-11-12 |
147.7679 KRW |
34,106,471.2334 |
149.0000 KRW |
139.0000 KRW |
160.0000 KRW |
143.0000 KRW |
| 2022-11-11 |
152.4893 KRW |
39,113,556.4343 |
158.0000 KRW |
142.0000 KRW |
163.0000 KRW |
150.0000 KRW |
| 2022-11-10 |
144.7177 KRW |
56,204,911.9402 |
134.0000 KRW |
132.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2022-11-09 |
154.1687 KRW |
71,183,501.9580 |
177.0000 KRW |
128.0000 KRW |
181.0000 KRW |
132.0000 KRW |
| 2022-11-08 |
188.5654 KRW |
71,221,972.1371 |
203.0000 KRW |
172.0000 KRW |
208.0000 KRW |
176.0000 KRW |
| 2022-11-07 |
202.7499 KRW |
42,743,830.9446 |
208.0000 KRW |
199.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2022-11-06 |
213.6994 KRW |
166,611,313.3443 |
206.0000 KRW |
205.0000 KRW |
222.0000 KRW |
207.0000 KRW |
| 2022-11-05 |
206.5437 KRW |
26,140,808.7343 |
206.0000 KRW |
204.0000 KRW |
210.0000 KRW |
207.0000 KRW |
| 2022-11-04 |
203.6594 KRW |
34,854,066.3253 |
201.0000 KRW |
199.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2022-11-03 |
199.0361 KRW |
24,555,962.0417 |
197.0000 KRW |
195.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2022-11-02 |
200.4515 KRW |
88,042,286.9875 |
201.0000 KRW |
190.0000 KRW |
210.0000 KRW |
196.0000 KRW |
| 2022-11-01 |
200.6600 KRW |
36,633,998.7641 |
203.0000 KRW |
198.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2022-10-31 |
201.1122 KRW |
51,006,734.0855 |
205.0000 KRW |
198.0000 KRW |
207.0000 KRW |
203.0000 KRW |
| 2022-10-30 |
218.3394 KRW |
166,697,442.6115 |
216.0000 KRW |
203.0000 KRW |
226.0000 KRW |
206.0000 KRW |
| 2022-10-29 |
226.0552 KRW |
442,651,186.0835 |
214.0000 KRW |
213.0000 KRW |
240.0000 KRW |
216.0000 KRW |
| 2022-10-28 |
210.0791 KRW |
50,070,609.5825 |
209.0000 KRW |
205.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2022-10-27 |
207.4581 KRW |
74,248,245.5406 |
202.0000 KRW |
200.0000 KRW |
215.0000 KRW |
209.0000 KRW |
| 2022-10-26 |
199.8121 KRW |
26,324,958.6209 |
201.0000 KRW |
197.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2022-10-25 |
200.1059 KRW |
38,896,736.6593 |
203.0000 KRW |
196.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2022-10-24 |
205.1089 KRW |
85,732,677.6592 |
201.0000 KRW |
199.0000 KRW |
212.0000 KRW |
204.0000 KRW |
| 2022-10-23 |
201.3786 KRW |
230,058,195.5370 |
192.0000 KRW |
191.0000 KRW |
210.0000 KRW |
201.0000 KRW |
| 2022-10-22 |
191.1463 KRW |
11,742,048.9923 |
192.0000 KRW |
189.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2022-10-21 |
189.5697 KRW |
23,570,677.0219 |
194.0000 KRW |
185.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2022-10-20 |
194.1479 KRW |
39,440,805.8486 |
192.0000 KRW |
190.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2022-10-19 |
192.9320 KRW |
29,528,343.1033 |
201.0000 KRW |
190.0000 KRW |
201.0000 KRW |
191.0000 KRW |
| 2022-10-18 |
200.4951 KRW |
31,667,209.3177 |
204.0000 KRW |
198.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2022-10-17 |
199.6348 KRW |
108,387,716.0462 |
195.0000 KRW |
192.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2022-10-16 |
198.2231 KRW |
32,109,584.2059 |
201.0000 KRW |
192.0000 KRW |
204.0000 KRW |
195.0000 KRW |
| 2022-10-15 |
198.5481 KRW |
69,694,063.6168 |
196.0000 KRW |
194.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2022-10-14 |
197.1360 KRW |
80,325,005.6093 |
194.0000 KRW |
191.0000 KRW |
203.0000 KRW |
194.0000 KRW |
| 2022-10-13 |
190.0461 KRW |
237,369,792.0737 |
184.0000 KRW |
179.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2022-10-12 |
186.8132 KRW |
35,259,479.7747 |
190.0000 KRW |
182.0000 KRW |
194.0000 KRW |
185.0000 KRW |
| 2022-10-11 |
196.3843 KRW |
85,904,462.8769 |
196.0000 KRW |
187.0000 KRW |
203.0000 KRW |
189.0000 KRW |
| 2022-10-10 |
206.5646 KRW |
181,246,034.8474 |
209.0000 KRW |
195.0000 KRW |
215.0000 KRW |
197.0000 KRW |
| 2022-10-09 |
212.7736 KRW |
723,347,531.3979 |
195.0000 KRW |
195.0000 KRW |
232.0000 KRW |
210.0000 KRW |
| 2022-10-08 |
202.7728 KRW |
112,805,366.5906 |
212.0000 KRW |
194.0000 KRW |
218.0000 KRW |
195.0000 KRW |
| 2022-10-07 |
210.8578 KRW |
696,799,553.9432 |
196.0000 KRW |
195.0000 KRW |
235.0000 KRW |
212.0000 KRW |
| 2022-10-06 |
197.3423 KRW |
209,863,401.0554 |
187.0000 KRW |
186.0000 KRW |
206.0000 KRW |
197.0000 KRW |
| 2022-10-05 |
184.6352 KRW |
28,757,066.0531 |
184.0000 KRW |
180.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2022-10-04 |
182.8738 KRW |
23,165,860.9541 |
181.0000 KRW |
180.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2022-10-03 |
180.4853 KRW |
10,827,908.0709 |
179.0000 KRW |
178.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2022-10-02 |
181.8259 KRW |
7,296,087.7776 |
184.0000 KRW |
179.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2022-10-01 |
184.8406 KRW |
32,412,876.2553 |
182.0000 KRW |
181.0000 KRW |
190.0000 KRW |
184.0000 KRW |
| 2022-09-30 |
183.0294 KRW |
34,716,617.9283 |
182.0000 KRW |
180.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2022-09-29 |
184.5307 KRW |
27,842,290.6544 |
184.0000 KRW |
179.0000 KRW |
190.0000 KRW |
181.0000 KRW |