Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
160.2433 KRW |
10,357,649.9398 |
160.0000 KRW |
157.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-08-11 |
162.1712 KRW |
15,682,996.1995 |
166.0000 KRW |
158.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2025-08-10 |
165.6096 KRW |
10,491,591.6810 |
167.0000 KRW |
161.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2025-08-09 |
165.6499 KRW |
11,000,505.4236 |
164.0000 KRW |
163.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-08-08 |
161.2920 KRW |
9,923,039.2623 |
162.0000 KRW |
160.0000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2025-08-07 |
159.3467 KRW |
11,432,537.4533 |
158.0000 KRW |
157.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-08-06 |
155.1226 KRW |
9,568,659.3650 |
157.0000 KRW |
153.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-08-05 |
160.7622 KRW |
16,327,788.3896 |
162.0000 KRW |
156.0000 KRW |
166.0000 KRW |
158.0000 KRW |
| 2025-08-04 |
159.4099 KRW |
6,890,963.9536 |
160.0000 KRW |
157.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-08-03 |
156.9018 KRW |
5,952,065.0899 |
155.0000 KRW |
152.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2025-08-02 |
157.4681 KRW |
9,910,956.8026 |
160.0000 KRW |
153.4000 KRW |
161.0000 KRW |
156.0000 KRW |
| 2025-08-01 |
159.5249 KRW |
22,500,277.2120 |
165.0000 KRW |
155.9000 KRW |
165.0000 KRW |
159.0000 KRW |
| 2025-07-31 |
169.9316 KRW |
19,066,328.8625 |
170.0000 KRW |
165.0000 KRW |
173.5000 KRW |
166.0000 KRW |
| 2025-07-30 |
168.1649 KRW |
21,831,584.3513 |
172.3000 KRW |
165.1000 KRW |
172.6000 KRW |
170.0000 KRW |
| 2025-07-29 |
172.1805 KRW |
26,099,732.7038 |
173.6000 KRW |
168.0000 KRW |
177.3000 KRW |
171.3000 KRW |
| 2025-07-28 |
179.2370 KRW |
31,409,160.9784 |
183.7000 KRW |
172.8000 KRW |
184.1000 KRW |
173.0000 KRW |
| 2025-07-27 |
182.3935 KRW |
25,824,417.2368 |
181.9000 KRW |
180.0000 KRW |
184.4000 KRW |
183.3000 KRW |
| 2025-07-26 |
181.8311 KRW |
22,552,611.1520 |
184.1000 KRW |
180.0000 KRW |
184.3000 KRW |
182.1000 KRW |
| 2025-07-25 |
183.0837 KRW |
63,236,853.5582 |
188.3000 KRW |
176.1000 KRW |
193.3000 KRW |
183.8000 KRW |
| 2025-07-24 |
184.6620 KRW |
133,519,883.3460 |
192.7000 KRW |
172.5000 KRW |
196.6000 KRW |
187.5000 KRW |
| 2025-07-23 |
210.9012 KRW |
794,726,041.1350 |
192.6000 KRW |
183.3000 KRW |
228.3000 KRW |
191.3000 KRW |
| 2025-07-22 |
191.3946 KRW |
94,157,801.1427 |
199.7000 KRW |
185.1000 KRW |
202.4000 KRW |
192.6000 KRW |
| 2025-07-21 |
192.0897 KRW |
106,345,108.4781 |
194.7000 KRW |
186.2000 KRW |
201.2000 KRW |
199.5000 KRW |
| 2025-07-20 |
188.8335 KRW |
321,679,290.6417 |
177.8000 KRW |
175.2000 KRW |
202.4000 KRW |
193.3000 KRW |
| 2025-07-19 |
180.4003 KRW |
399,343,276.1978 |
168.0000 KRW |
168.0000 KRW |
192.3000 KRW |
176.2000 KRW |
| 2025-07-18 |
169.6207 KRW |
55,096,427.0972 |
171.1000 KRW |
165.1000 KRW |
173.5000 KRW |
167.7000 KRW |
| 2025-07-17 |
170.4602 KRW |
40,114,644.6679 |
174.9000 KRW |
166.2000 KRW |
175.4000 KRW |
168.0000 KRW |
| 2025-07-16 |
171.1033 KRW |
53,580,269.6682 |
173.8000 KRW |
168.7000 KRW |
175.8000 KRW |
172.3000 KRW |
| 2025-07-15 |
169.5212 KRW |
177,340,185.5186 |
164.1000 KRW |
160.2000 KRW |
176.0000 KRW |
171.2000 KRW |
| 2025-07-14 |
163.9990 KRW |
41,733,469.4608 |
163.9000 KRW |
160.2000 KRW |
167.4000 KRW |
163.1000 KRW |
| 2025-07-13 |
163.3693 KRW |
41,748,873.9593 |
166.9000 KRW |
160.8000 KRW |
167.0000 KRW |
163.1000 KRW |
| 2025-07-12 |
168.8289 KRW |
209,353,155.4935 |
158.9000 KRW |
157.1000 KRW |
184.1000 KRW |
166.0000 KRW |
| 2025-07-11 |
158.9559 KRW |
57,453,295.1844 |
159.1000 KRW |
155.5000 KRW |
161.8000 KRW |
158.0000 KRW |
| 2025-07-10 |
155.7508 KRW |
28,369,998.7879 |
156.3000 KRW |
153.6000 KRW |
159.1000 KRW |
156.3000 KRW |
| 2025-07-09 |
154.7617 KRW |
14,344,437.0563 |
154.8000 KRW |
153.5000 KRW |
157.1000 KRW |
156.7000 KRW |
| 2025-07-08 |
154.4157 KRW |
9,164,401.2329 |
155.7000 KRW |
153.3000 KRW |
156.3000 KRW |
155.6000 KRW |
| 2025-07-07 |
155.8381 KRW |
24,850,522.9176 |
158.1000 KRW |
153.3000 KRW |
158.1000 KRW |
154.6000 KRW |
| 2025-07-06 |
160.3230 KRW |
94,630,078.3292 |
155.9000 KRW |
155.9000 KRW |
165.0000 KRW |
158.3000 KRW |
| 2025-07-05 |
156.5939 KRW |
9,683,840.1930 |
155.5000 KRW |
154.3000 KRW |
158.8000 KRW |
155.0000 KRW |
| 2025-07-04 |
156.7739 KRW |
27,175,011.0781 |
159.5000 KRW |
153.5000 KRW |
160.4000 KRW |
155.5000 KRW |
| 2025-07-03 |
164.0067 KRW |
89,943,775.1550 |
160.8000 KRW |
157.1000 KRW |
171.6000 KRW |
158.9000 KRW |
| 2025-07-02 |
158.4645 KRW |
96,585,481.7122 |
157.1000 KRW |
152.5000 KRW |
165.1000 KRW |
161.3000 KRW |
| 2025-07-01 |
159.1664 KRW |
45,083,013.9443 |
165.3000 KRW |
155.5000 KRW |
165.5000 KRW |
156.4000 KRW |
| 2025-06-30 |
172.7900 KRW |
44,854,717.5727 |
178.6000 KRW |
165.8000 KRW |
180.2000 KRW |
166.5000 KRW |
| 2025-06-29 |
179.5934 KRW |
134,591,090.3080 |
174.0000 KRW |
172.4000 KRW |
184.8000 KRW |
176.6000 KRW |
| 2025-06-28 |
172.8922 KRW |
59,104,994.1940 |
173.6000 KRW |
169.1000 KRW |
178.4000 KRW |
170.5000 KRW |
| 2025-06-27 |
171.8545 KRW |
75,391,897.7057 |
171.1000 KRW |
167.1000 KRW |
178.0000 KRW |
172.4000 KRW |
| 2025-06-26 |
179.8584 KRW |
142,621,643.3370 |
185.8000 KRW |
166.3000 KRW |
190.3000 KRW |
170.8000 KRW |
| 2025-06-25 |
179.9182 KRW |
302,079,474.0001 |
174.0000 KRW |
168.7000 KRW |
188.4000 KRW |
179.6000 KRW |
| 2025-06-24 |
186.7974 KRW |
383,347,472.6989 |
189.9000 KRW |
168.0000 KRW |
202.0000 KRW |
173.2000 KRW |