Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-12 |
134.2538 KRW |
4,710,395.5831 |
134.0000 KRW |
132.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2023-10-11 |
133.3099 KRW |
8,341,223.6292 |
136.0000 KRW |
131.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2023-10-10 |
136.8712 KRW |
6,836,631.7463 |
137.0000 KRW |
135.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2023-10-09 |
138.7570 KRW |
17,784,425.6696 |
142.0000 KRW |
135.0000 KRW |
144.0000 KRW |
138.0000 KRW |
| 2023-10-08 |
141.4934 KRW |
16,372,966.5561 |
141.0000 KRW |
139.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2023-10-07 |
140.7923 KRW |
15,446,523.2005 |
140.0000 KRW |
139.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2023-10-06 |
138.0317 KRW |
11,588,009.6275 |
136.0000 KRW |
136.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2023-10-05 |
137.2836 KRW |
5,751,074.9067 |
137.0000 KRW |
136.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2023-10-04 |
138.2926 KRW |
7,060,676.8099 |
139.0000 KRW |
136.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2023-10-03 |
140.7972 KRW |
20,800,249.8308 |
141.0000 KRW |
136.0000 KRW |
145.0000 KRW |
139.0000 KRW |
| 2023-10-02 |
141.6354 KRW |
9,690,200.2168 |
144.0000 KRW |
140.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2023-10-01 |
142.8951 KRW |
18,666,103.2412 |
140.0000 KRW |
139.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2023-09-30 |
139.6700 KRW |
8,922,054.3308 |
139.0000 KRW |
138.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2023-09-29 |
139.2768 KRW |
5,999,491.9548 |
140.0000 KRW |
138.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2023-09-28 |
138.7922 KRW |
7,392,871.7424 |
138.0000 KRW |
137.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2023-09-27 |
137.2674 KRW |
10,198,715.7909 |
137.0000 KRW |
135.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2023-09-26 |
136.8385 KRW |
5,544,116.9097 |
136.0000 KRW |
135.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2023-09-25 |
134.2664 KRW |
9,927,572.7447 |
136.0000 KRW |
132.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2023-09-24 |
138.5710 KRW |
10,988,676.7380 |
142.0000 KRW |
135.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2023-09-23 |
140.5848 KRW |
14,047,117.0881 |
142.0000 KRW |
138.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-09-22 |
138.3228 KRW |
20,594,553.5015 |
135.0000 KRW |
133.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2023-09-21 |
135.2077 KRW |
18,082,825.3153 |
137.0000 KRW |
132.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2023-09-20 |
136.4081 KRW |
34,408,013.6154 |
131.0000 KRW |
130.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2023-09-19 |
130.1950 KRW |
9,902,223.0241 |
130.0000 KRW |
129.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2023-09-18 |
130.6104 KRW |
16,697,836.3425 |
134.0000 KRW |
129.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2023-09-17 |
130.1667 KRW |
26,502,199.9722 |
129.0000 KRW |
126.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2023-09-16 |
129.0874 KRW |
23,658,429.7951 |
128.0000 KRW |
127.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2023-09-15 |
128.1542 KRW |
39,771,973.6578 |
125.0000 KRW |
124.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2023-09-14 |
123.0016 KRW |
10,659,396.3317 |
121.0000 KRW |
120.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2023-09-13 |
119.2810 KRW |
8,847,756.5935 |
118.0000 KRW |
116.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-09-12 |
117.9911 KRW |
8,637,464.8187 |
117.0000 KRW |
116.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2023-09-11 |
118.0365 KRW |
14,142,794.4907 |
122.0000 KRW |
115.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2023-09-10 |
121.0208 KRW |
6,808,355.4158 |
123.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |