Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-28 |
222.8481 KRW |
38,164,353.8490 |
224.0000 KRW |
213.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2023-11-27 |
224.6972 KRW |
68,560,152.7957 |
233.0000 KRW |
212.0000 KRW |
238.0000 KRW |
225.0000 KRW |
| 2023-11-26 |
236.7045 KRW |
32,033,710.2623 |
241.0000 KRW |
230.0000 KRW |
243.0000 KRW |
236.0000 KRW |
| 2023-11-25 |
242.9906 KRW |
52,874,905.6283 |
245.0000 KRW |
232.0000 KRW |
256.0000 KRW |
241.0000 KRW |
| 2023-11-24 |
237.6826 KRW |
109,463,620.2084 |
229.0000 KRW |
225.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2023-11-23 |
227.0697 KRW |
94,574,599.3475 |
224.0000 KRW |
216.0000 KRW |
235.0000 KRW |
230.0000 KRW |
| 2023-11-22 |
213.4380 KRW |
152,096,179.1855 |
202.0000 KRW |
194.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2023-11-21 |
222.1987 KRW |
70,872,854.1357 |
229.0000 KRW |
203.0000 KRW |
234.0000 KRW |
204.0000 KRW |
| 2023-11-20 |
231.2405 KRW |
141,130,115.0870 |
220.0000 KRW |
217.0000 KRW |
238.0000 KRW |
231.0000 KRW |
| 2023-11-19 |
221.5088 KRW |
67,683,935.7650 |
221.0000 KRW |
212.0000 KRW |
229.0000 KRW |
222.0000 KRW |
| 2023-11-18 |
220.4755 KRW |
94,263,973.2352 |
234.0000 KRW |
210.0000 KRW |
234.0000 KRW |
221.0000 KRW |
| 2023-11-17 |
247.6106 KRW |
240,061,717.0097 |
245.0000 KRW |
224.0000 KRW |
275.0000 KRW |
233.0000 KRW |
| 2023-11-16 |
256.3688 KRW |
498,366,187.7979 |
257.0000 KRW |
240.0000 KRW |
282.0000 KRW |
247.0000 KRW |
| 2023-11-15 |
273.9660 KRW |
860,955,044.8630 |
290.0000 KRW |
245.0000 KRW |
316.0000 KRW |
256.0000 KRW |
| 2023-11-14 |
255.5432 KRW |
758,990,948.5840 |
199.0000 KRW |
192.0000 KRW |
293.0000 KRW |
287.0000 KRW |
| 2023-11-13 |
196.2057 KRW |
46,038,647.8257 |
189.0000 KRW |
188.0000 KRW |
203.0000 KRW |
199.0000 KRW |
| 2023-11-12 |
190.0660 KRW |
19,271,338.0464 |
191.0000 KRW |
187.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2023-11-11 |
188.7801 KRW |
23,952,105.0720 |
193.0000 KRW |
184.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2023-11-10 |
189.7814 KRW |
30,749,635.5014 |
191.0000 KRW |
187.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2023-11-09 |
192.4098 KRW |
36,577,137.1738 |
195.0000 KRW |
181.0000 KRW |
198.0000 KRW |
192.0000 KRW |
| 2023-11-08 |
191.6308 KRW |
19,979,583.5918 |
192.0000 KRW |
187.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2023-11-07 |
189.6917 KRW |
24,726,882.8172 |
189.0000 KRW |
185.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2023-11-06 |
189.3039 KRW |
23,392,418.2364 |
195.0000 KRW |
184.0000 KRW |
195.0000 KRW |
191.0000 KRW |
| 2023-11-05 |
196.5299 KRW |
24,901,540.8285 |
202.0000 KRW |
191.0000 KRW |
202.0000 KRW |
195.0000 KRW |
| 2023-11-04 |
197.3953 KRW |
29,464,748.8583 |
199.0000 KRW |
194.0000 KRW |
201.0000 KRW |
201.0000 KRW |
| 2023-11-03 |
194.3462 KRW |
57,589,468.0622 |
203.0000 KRW |
186.0000 KRW |
207.0000 KRW |
198.0000 KRW |
| 2023-11-02 |
190.9564 KRW |
72,358,139.0107 |
184.0000 KRW |
179.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2023-11-01 |
179.2164 KRW |
32,181,831.3774 |
181.0000 KRW |
175.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2023-10-31 |
182.4540 KRW |
120,492,515.9671 |
186.0000 KRW |
167.0000 KRW |
193.0000 KRW |
182.0000 KRW |
| 2023-10-30 |
185.1798 KRW |
266,754,579.9093 |
170.0000 KRW |
167.0000 KRW |
196.0000 KRW |
188.0000 KRW |
| 2023-10-29 |
167.2183 KRW |
19,165,770.9738 |
167.0000 KRW |
165.0000 KRW |
170.0000 KRW |
170.0000 KRW |
| 2023-10-28 |
165.9044 KRW |
17,961,020.6978 |
166.0000 KRW |
162.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2023-10-27 |
165.0610 KRW |
14,663,240.3194 |
168.0000 KRW |
162.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2023-10-26 |
168.8649 KRW |
53,902,304.0493 |
177.0000 KRW |
161.0000 KRW |
179.0000 KRW |
168.0000 KRW |
| 2023-10-25 |
179.1740 KRW |
156,507,634.5194 |
169.0000 KRW |
167.0000 KRW |
189.0000 KRW |
177.0000 KRW |
| 2023-10-24 |
164.0590 KRW |
49,021,612.5802 |
162.0000 KRW |
158.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2023-10-23 |
159.7495 KRW |
53,453,305.1968 |
155.0000 KRW |
154.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2023-10-22 |
155.0686 KRW |
18,663,006.0131 |
156.0000 KRW |
153.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2023-10-21 |
161.8123 KRW |
78,122,698.9674 |
161.0000 KRW |
155.0000 KRW |
168.0000 KRW |
159.0000 KRW |
| 2023-10-20 |
154.4018 KRW |
93,530,472.5246 |
148.0000 KRW |
143.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2023-10-19 |
143.1851 KRW |
27,727,727.5017 |
147.0000 KRW |
138.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2023-10-18 |
150.9264 KRW |
31,133,999.4398 |
156.0000 KRW |
142.0000 KRW |
160.0000 KRW |
147.0000 KRW |
| 2023-10-17 |
156.2821 KRW |
62,219,947.7575 |
151.0000 KRW |
148.0000 KRW |
163.0000 KRW |
155.0000 KRW |
| 2023-10-16 |
146.6361 KRW |
43,319,863.7915 |
147.0000 KRW |
143.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2023-10-15 |
143.1591 KRW |
53,624,961.4956 |
137.0000 KRW |
135.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2023-10-14 |
136.1464 KRW |
5,576,783.1767 |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2023-10-13 |
136.2436 KRW |
3,960,814.1277 |
135.0000 KRW |
135.0000 KRW |
138.0000 KRW |
137.0000 KRW |