Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
99.0695 KRW |
46,215,973.7980 |
102.1000 KRW |
97.4300 KRW |
102.6000 KRW |
98.9800 KRW |
| 2025-03-21 |
106.6039 KRW |
132,808,574.1866 |
110.9000 KRW |
100.3000 KRW |
116.6000 KRW |
101.7000 KRW |
| 2025-03-20 |
107.0486 KRW |
26,273,131.7085 |
108.4000 KRW |
105.3000 KRW |
111.3000 KRW |
111.1000 KRW |
| 2025-03-19 |
112.3962 KRW |
168,944,505.5728 |
115.1000 KRW |
106.5000 KRW |
119.4000 KRW |
108.6000 KRW |
| 2025-03-18 |
121.5536 KRW |
1,026,683,005.5033 |
100.7000 KRW |
99.3000 KRW |
134.4000 KRW |
116.0000 KRW |
| 2025-03-17 |
101.4177 KRW |
7,563,074.9211 |
99.0500 KRW |
99.0500 KRW |
104.6000 KRW |
101.1000 KRW |
| 2025-03-16 |
102.6117 KRW |
4,351,108.2333 |
105.3000 KRW |
99.9400 KRW |
105.4000 KRW |
100.3000 KRW |
| 2025-03-15 |
104.5231 KRW |
7,058,775.4100 |
105.0000 KRW |
103.6000 KRW |
105.5000 KRW |
105.4000 KRW |
| 2025-03-14 |
104.3690 KRW |
12,384,463.0659 |
101.5000 KRW |
100.5000 KRW |
106.4000 KRW |
105.6000 KRW |
| 2025-03-13 |
102.6644 KRW |
18,030,833.2118 |
100.4000 KRW |
98.2600 KRW |
106.0000 KRW |
99.9000 KRW |
| 2025-03-12 |
98.1214 KRW |
8,338,344.3639 |
97.4600 KRW |
94.5000 KRW |
101.2000 KRW |
100.0000 KRW |
| 2025-03-11 |
92.1641 KRW |
8,839,338.7386 |
92.3100 KRW |
86.8500 KRW |
99.0300 KRW |
97.6500 KRW |
| 2025-03-10 |
98.4788 KRW |
9,978,801.8580 |
96.0100 KRW |
92.7300 KRW |
102.7000 KRW |
95.2900 KRW |
| 2025-03-09 |
99.9339 KRW |
12,614,242.4268 |
106.6000 KRW |
94.3100 KRW |
107.1000 KRW |
95.7300 KRW |
| 2025-03-08 |
105.4282 KRW |
5,045,813.8838 |
105.2000 KRW |
103.7000 KRW |
107.2000 KRW |
106.9000 KRW |
| 2025-03-07 |
105.7974 KRW |
14,774,667.0599 |
107.2000 KRW |
102.3000 KRW |
108.9000 KRW |
106.5000 KRW |
| 2025-03-06 |
109.1110 KRW |
15,591,847.7766 |
110.4000 KRW |
105.5000 KRW |
111.5000 KRW |
108.3000 KRW |
| 2025-03-05 |
108.6219 KRW |
38,875,848.0607 |
109.8000 KRW |
104.1000 KRW |
115.8000 KRW |
112.0000 KRW |
| 2025-03-04 |
108.1632 KRW |
69,489,388.4970 |
122.8000 KRW |
102.1000 KRW |
124.1000 KRW |
109.2000 KRW |
| 2025-03-03 |
134.5568 KRW |
10,241,103.8562 |
143.7000 KRW |
121.1000 KRW |
144.3000 KRW |
123.5000 KRW |
| 2025-03-02 |
137.0356 KRW |
9,600,902.6499 |
132.9000 KRW |
130.9000 KRW |
143.5000 KRW |
143.1000 KRW |
| 2025-03-01 |
130.8469 KRW |
11,403,604.0684 |
130.6000 KRW |
128.2000 KRW |
133.8000 KRW |
132.9000 KRW |
| 2025-02-28 |
125.5159 KRW |
29,857,427.5290 |
129.2000 KRW |
120.3000 KRW |
132.2000 KRW |
130.8000 KRW |
| 2025-02-27 |
128.4591 KRW |
3,689,455.1552 |
126.4000 KRW |
124.8000 KRW |
131.7000 KRW |
129.1000 KRW |
| 2025-02-26 |
124.7643 KRW |
5,165,282.4531 |
126.3000 KRW |
121.1000 KRW |
127.3000 KRW |
122.5000 KRW |
| 2025-02-25 |
122.2369 KRW |
13,747,094.6826 |
126.2000 KRW |
115.1000 KRW |
128.3000 KRW |
126.3000 KRW |
| 2025-02-24 |
134.6224 KRW |
11,560,021.4434 |
142.3000 KRW |
124.6000 KRW |
142.3000 KRW |
126.1000 KRW |
| 2025-02-23 |
142.3737 KRW |
22,096,406.9160 |
139.8000 KRW |
138.6000 KRW |
146.3000 KRW |
142.5000 KRW |
| 2025-02-22 |
136.8591 KRW |
9,887,730.6896 |
135.7000 KRW |
133.8000 KRW |
140.0000 KRW |
139.7000 KRW |
| 2025-02-21 |
139.9295 KRW |
8,036,620.3991 |
142.9000 KRW |
134.4000 KRW |
143.6000 KRW |
135.0000 KRW |
| 2025-02-20 |
139.6046 KRW |
14,443,635.3550 |
135.3000 KRW |
135.3000 KRW |
144.3000 KRW |
144.1000 KRW |
| 2025-02-19 |
133.3549 KRW |
4,117,287.7625 |
132.3000 KRW |
130.5000 KRW |
135.8000 KRW |
135.4000 KRW |
| 2025-02-18 |
133.4701 KRW |
13,600,478.1598 |
136.7000 KRW |
129.2000 KRW |
137.7000 KRW |
132.1000 KRW |
| 2025-02-17 |
141.0746 KRW |
83,586,495.5083 |
138.4000 KRW |
132.0000 KRW |
149.4000 KRW |
137.1000 KRW |
| 2025-02-16 |
138.3960 KRW |
44,007,445.8615 |
133.9000 KRW |
132.8000 KRW |
143.0000 KRW |
138.3000 KRW |
| 2025-02-15 |
135.0253 KRW |
2,235,050.4478 |
136.9000 KRW |
133.3000 KRW |
137.1000 KRW |
133.3000 KRW |
| 2025-02-14 |
136.2200 KRW |
7,794,048.9186 |
136.6000 KRW |
133.3000 KRW |
139.5000 KRW |
137.4000 KRW |
| 2025-02-13 |
136.4065 KRW |
6,134,276.7661 |
138.0000 KRW |
133.8000 KRW |
139.3000 KRW |
136.5000 KRW |
| 2025-02-12 |
131.6697 KRW |
8,867,820.2462 |
132.6000 KRW |
126.4000 KRW |
139.0000 KRW |
138.5000 KRW |
| 2025-02-11 |
134.9866 KRW |
5,435,218.7139 |
134.1000 KRW |
132.1000 KRW |
137.9000 KRW |
133.3000 KRW |
| 2025-02-10 |
132.7800 KRW |
14,627,615.0359 |
132.3000 KRW |
120.0000 KRW |
146.0000 KRW |
133.7000 KRW |
| 2025-02-09 |
133.8375 KRW |
10,220,510.8598 |
132.7000 KRW |
128.1000 KRW |
138.8000 KRW |
130.5000 KRW |
| 2025-02-08 |
128.5176 KRW |
5,326,044.1281 |
125.5000 KRW |
124.5000 KRW |
133.1000 KRW |
132.4000 KRW |
| 2025-02-07 |
127.8008 KRW |
9,587,058.5119 |
126.7000 KRW |
121.8000 KRW |
132.4000 KRW |
125.0000 KRW |
| 2025-02-06 |
128.8145 KRW |
8,504,253.9115 |
131.9000 KRW |
124.6000 KRW |
133.0000 KRW |
125.5000 KRW |
| 2025-02-05 |
134.0997 KRW |
14,083,525.4694 |
134.3000 KRW |
128.9000 KRW |
136.8000 KRW |
131.5000 KRW |
| 2025-02-04 |
133.2440 KRW |
18,067,911.3371 |
137.7000 KRW |
127.0000 KRW |
140.8000 KRW |
133.9000 KRW |
| 2025-02-03 |
127.8720 KRW |
39,772,609.0367 |
135.6000 KRW |
114.8000 KRW |
141.4000 KRW |
139.8000 KRW |
| 2025-02-02 |
145.7948 KRW |
29,372,383.4997 |
153.8000 KRW |
132.1000 KRW |
155.4000 KRW |
134.5000 KRW |
| 2025-02-01 |
158.2006 KRW |
8,772,240.4997 |
162.5000 KRW |
151.9000 KRW |
164.4000 KRW |
154.1000 KRW |