Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
190.1694 KRW |
9,232,197.6858 |
191.0000 KRW |
187.0000 KRW |
194.0000 KRW |
189.0000 KRW |
| 2024-01-16 |
190.6508 KRW |
15,165,546.1621 |
189.0000 KRW |
187.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2024-01-15 |
188.0679 KRW |
11,633,650.1185 |
188.0000 KRW |
186.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2024-01-14 |
189.4393 KRW |
7,344,967.1747 |
191.0000 KRW |
185.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2024-01-13 |
191.3801 KRW |
17,212,020.5676 |
192.0000 KRW |
184.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2024-01-12 |
206.4119 KRW |
173,904,474.1042 |
194.0000 KRW |
187.0000 KRW |
219.0000 KRW |
192.0000 KRW |
| 2024-01-11 |
190.8885 KRW |
16,300,990.7804 |
187.0000 KRW |
185.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2024-01-10 |
181.3069 KRW |
11,765,535.7311 |
178.0000 KRW |
173.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2024-01-09 |
179.2864 KRW |
10,995,546.9192 |
184.0000 KRW |
173.0000 KRW |
185.0000 KRW |
178.0000 KRW |
| 2024-01-08 |
176.1443 KRW |
19,438,920.6578 |
182.0000 KRW |
167.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2024-01-07 |
191.0414 KRW |
15,883,745.3895 |
197.0000 KRW |
179.0000 KRW |
198.0000 KRW |
180.0000 KRW |
| 2024-01-06 |
191.9663 KRW |
12,583,460.2086 |
196.0000 KRW |
188.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2024-01-05 |
192.1443 KRW |
17,180,870.7475 |
192.0000 KRW |
188.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2024-01-04 |
192.5833 KRW |
13,296,431.9982 |
196.0000 KRW |
188.0000 KRW |
201.0000 KRW |
193.0000 KRW |
| 2024-01-03 |
199.1689 KRW |
36,319,421.4454 |
206.0000 KRW |
184.0000 KRW |
211.0000 KRW |
196.0000 KRW |
| 2024-01-02 |
204.5644 KRW |
16,206,043.7164 |
202.0000 KRW |
201.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2024-01-01 |
200.3938 KRW |
5,592,050.4407 |
200.0000 KRW |
199.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2023-12-31 |
200.6155 KRW |
5,979,965.8074 |
199.0000 KRW |
199.0000 KRW |
203.0000 KRW |
199.0000 KRW |
| 2023-12-30 |
199.6449 KRW |
6,408,517.0006 |
200.0000 KRW |
197.0000 KRW |
201.0000 KRW |
200.0000 KRW |
| 2023-12-29 |
200.1924 KRW |
11,532,165.1260 |
201.0000 KRW |
197.0000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2023-12-28 |
203.3711 KRW |
9,822,217.7816 |
206.0000 KRW |
200.0000 KRW |
207.0000 KRW |
203.0000 KRW |
| 2023-12-27 |
202.2148 KRW |
13,403,664.1890 |
202.0000 KRW |
197.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2023-12-26 |
202.5546 KRW |
14,840,689.4953 |
205.0000 KRW |
199.0000 KRW |
206.0000 KRW |
202.0000 KRW |
| 2023-12-25 |
204.0807 KRW |
9,691,031.8202 |
202.0000 KRW |
200.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2023-12-24 |
205.4536 KRW |
12,072,266.8396 |
207.0000 KRW |
202.0000 KRW |
208.0000 KRW |
203.0000 KRW |
| 2023-12-23 |
205.8229 KRW |
8,745,291.6963 |
207.0000 KRW |
204.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2023-12-22 |
205.9211 KRW |
14,216,310.8967 |
207.0000 KRW |
203.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2023-12-21 |
206.3822 KRW |
11,871,855.9572 |
207.0000 KRW |
204.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2023-12-20 |
204.3617 KRW |
11,884,834.2255 |
203.0000 KRW |
201.0000 KRW |
209.0000 KRW |
206.0000 KRW |
| 2023-12-19 |
204.6495 KRW |
11,932,324.3540 |
204.0000 KRW |
202.0000 KRW |
207.0000 KRW |
203.0000 KRW |
| 2023-12-18 |
200.0328 KRW |
33,533,704.0633 |
210.0000 KRW |
190.0000 KRW |
211.0000 KRW |
205.0000 KRW |
| 2023-12-17 |
216.0637 KRW |
38,994,102.7792 |
212.0000 KRW |
209.0000 KRW |
222.0000 KRW |
210.0000 KRW |
| 2023-12-16 |
211.5066 KRW |
10,819,269.1854 |
213.0000 KRW |
207.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2023-12-15 |
216.3920 KRW |
12,318,759.7622 |
218.0000 KRW |
214.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2023-12-14 |
217.0028 KRW |
20,634,355.4648 |
218.0000 KRW |
213.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2023-12-13 |
212.8964 KRW |
28,079,098.2075 |
219.0000 KRW |
207.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2023-12-12 |
217.9302 KRW |
38,192,027.0335 |
219.0000 KRW |
214.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2023-12-11 |
224.6449 KRW |
209,315,013.6655 |
232.0000 KRW |
213.0000 KRW |
236.0000 KRW |
218.0000 KRW |
| 2023-12-10 |
233.5362 KRW |
31,119,845.4003 |
234.0000 KRW |
230.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2023-12-09 |
234.3726 KRW |
37,033,372.1413 |
234.0000 KRW |
232.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-12-08 |
232.9298 KRW |
28,959,948.2975 |
234.0000 KRW |
230.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-12-07 |
231.9256 KRW |
50,319,756.4888 |
230.0000 KRW |
224.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2023-12-06 |
231.7444 KRW |
49,407,981.9933 |
234.0000 KRW |
223.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2023-12-05 |
232.5605 KRW |
56,697,320.8756 |
237.0000 KRW |
229.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2023-12-04 |
236.8625 KRW |
105,961,264.3783 |
241.0000 KRW |
231.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2023-12-03 |
243.4632 KRW |
127,981,298.5042 |
254.0000 KRW |
235.0000 KRW |
255.0000 KRW |
240.0000 KRW |
| 2023-12-02 |
253.6333 KRW |
199,472,922.3658 |
254.0000 KRW |
244.0000 KRW |
263.0000 KRW |
253.0000 KRW |
| 2023-12-01 |
253.9112 KRW |
225,866,406.1526 |
257.0000 KRW |
241.0000 KRW |
269.0000 KRW |
255.0000 KRW |
| 2023-11-30 |
258.4184 KRW |
334,777,003.9311 |
247.0000 KRW |
244.0000 KRW |
275.0000 KRW |
255.0000 KRW |
| 2023-11-29 |
244.3694 KRW |
147,631,925.0228 |
233.0000 KRW |
229.0000 KRW |
262.0000 KRW |
247.0000 KRW |