Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
190.8071 KRW |
12,617,683.6480 |
193.0000 KRW |
186.9000 KRW |
194.3000 KRW |
190.8000 KRW |
| 2025-05-19 |
192.6290 KRW |
23,555,731.0442 |
200.2000 KRW |
186.7000 KRW |
200.5000 KRW |
192.0000 KRW |
| 2025-05-18 |
200.3501 KRW |
19,936,882.5224 |
198.5000 KRW |
195.0000 KRW |
204.4000 KRW |
199.1000 KRW |
| 2025-05-17 |
200.0687 KRW |
28,267,885.3207 |
208.2000 KRW |
195.3000 KRW |
208.5000 KRW |
198.4000 KRW |
| 2025-05-16 |
213.3123 KRW |
72,746,824.1355 |
204.7000 KRW |
204.6000 KRW |
222.2000 KRW |
208.1000 KRW |
| 2025-05-15 |
209.1956 KRW |
52,877,554.3250 |
221.3000 KRW |
200.1000 KRW |
221.7000 KRW |
204.8000 KRW |
| 2025-05-14 |
223.4801 KRW |
35,813,513.6358 |
225.2000 KRW |
220.4000 KRW |
226.7000 KRW |
222.5000 KRW |
| 2025-05-13 |
224.2632 KRW |
91,625,776.5887 |
222.9000 KRW |
220.5000 KRW |
229.9000 KRW |
223.7000 KRW |
| 2025-05-12 |
225.8674 KRW |
153,669,492.6903 |
219.9000 KRW |
213.0000 KRW |
235.0000 KRW |
220.3000 KRW |
| 2025-05-11 |
222.6281 KRW |
46,493,309.2102 |
228.6000 KRW |
216.6000 KRW |
228.6000 KRW |
219.5000 KRW |
| 2025-05-10 |
225.7843 KRW |
64,645,162.4259 |
228.1000 KRW |
222.0000 KRW |
233.5000 KRW |
225.3000 KRW |
| 2025-05-09 |
221.6655 KRW |
66,709,435.9331 |
223.4000 KRW |
218.7000 KRW |
224.5000 KRW |
222.0000 KRW |
| 2025-05-08 |
217.3896 KRW |
85,972,245.0285 |
213.8000 KRW |
210.4000 KRW |
224.9000 KRW |
221.0000 KRW |
| 2025-05-07 |
217.0709 KRW |
63,650,652.0113 |
221.3000 KRW |
211.3000 KRW |
223.7000 KRW |
214.0000 KRW |
| 2025-05-06 |
228.3663 KRW |
94,083,552.5303 |
241.7000 KRW |
215.9000 KRW |
241.9000 KRW |
219.2000 KRW |
| 2025-05-05 |
243.0325 KRW |
150,055,268.4639 |
256.0000 KRW |
235.7000 KRW |
256.0000 KRW |
240.9000 KRW |
| 2025-05-04 |
266.8432 KRW |
379,494,348.8488 |
286.4000 KRW |
252.1000 KRW |
292.2000 KRW |
259.1000 KRW |
| 2025-05-03 |
285.6461 KRW |
1,491,830,190.2412 |
237.0000 KRW |
232.0000 KRW |
310.7000 KRW |
295.7000 KRW |
| 2025-05-02 |
236.3076 KRW |
165,454,891.2675 |
234.2000 KRW |
225.0000 KRW |
249.7000 KRW |
234.4000 KRW |
| 2025-05-01 |
237.7873 KRW |
59,814,120.0994 |
247.2000 KRW |
231.9000 KRW |
247.4000 KRW |
234.4000 KRW |
| 2025-04-30 |
243.4665 KRW |
139,551,023.4598 |
263.9000 KRW |
230.3000 KRW |
267.7000 KRW |
243.6000 KRW |
| 2025-04-29 |
274.7072 KRW |
168,032,671.5515 |
281.4000 KRW |
258.2000 KRW |
293.8000 KRW |
263.1000 KRW |
| 2025-04-28 |
285.9212 KRW |
528,053,386.6229 |
268.0000 KRW |
268.0000 KRW |
305.0000 KRW |
281.8000 KRW |
| 2025-04-27 |
275.5795 KRW |
132,727,616.4317 |
291.8000 KRW |
264.3000 KRW |
292.5000 KRW |
267.6000 KRW |
| 2025-04-26 |
297.1424 KRW |
218,975,823.7462 |
310.7000 KRW |
284.0000 KRW |
313.0000 KRW |
290.5000 KRW |
| 2025-04-25 |
314.1608 KRW |
411,118,274.1294 |
326.9000 KRW |
301.7000 KRW |
331.5000 KRW |
306.9000 KRW |
| 2025-04-24 |
308.7590 KRW |
1,250,383,259.3636 |
294.8000 KRW |
280.0000 KRW |
336.5000 KRW |
320.2000 KRW |
| 2025-04-23 |
308.9110 KRW |
791,052,943.2554 |
325.7000 KRW |
278.0000 KRW |
352.9000 KRW |
281.4000 KRW |
| 2025-04-22 |
347.7056 KRW |
925,087,046.9853 |
383.0000 KRW |
316.0000 KRW |
383.5000 KRW |
325.9000 KRW |
| 2025-04-21 |
393.7599 KRW |
756,574,607.6355 |
415.6000 KRW |
370.0000 KRW |
425.0000 KRW |
387.5000 KRW |
| 2025-04-20 |
412.3434 KRW |
1,244,179,352.5485 |
435.7000 KRW |
335.1000 KRW |
454.8000 KRW |
408.7000 KRW |
| 2025-04-19 |
417.9559 KRW |
2,010,644,685.2283 |
439.5000 KRW |
355.3000 KRW |
464.0000 KRW |
445.2000 KRW |
| 2025-04-18 |
350.8323 KRW |
2,132,635,439.6911 |
314.5000 KRW |
308.0000 KRW |
420.5000 KRW |
338.2000 KRW |
| 2025-04-17 |
240.3287 KRW |
3,252,663,837.3825 |
201.8000 KRW |
168.6000 KRW |
298.0000 KRW |
255.8000 KRW |
| 2025-04-16 |
568.5947 KRW |
2,500,209,043.7484 |
630.2000 KRW |
206.5000 KRW |
950.0000 KRW |
210.4000 KRW |
| 2025-04-15 |
583.8875 KRW |
787,183,749.0909 |
514.5000 KRW |
485.7000 KRW |
646.7000 KRW |
624.6000 KRW |
| 2025-04-14 |
471.2179 KRW |
1,077,147,517.4237 |
428.0000 KRW |
397.9000 KRW |
546.5000 KRW |
511.4000 KRW |
| 2025-04-13 |
377.0091 KRW |
1,089,418,142.3926 |
337.9000 KRW |
314.1000 KRW |
465.0000 KRW |
438.8000 KRW |
| 2025-04-12 |
306.1816 KRW |
682,280,385.4596 |
315.3000 KRW |
266.1000 KRW |
349.8000 KRW |
330.0000 KRW |
| 2025-04-11 |
323.3434 KRW |
1,051,796,069.6994 |
322.4000 KRW |
276.1000 KRW |
362.6000 KRW |
318.2000 KRW |
| 2025-04-10 |
237.4195 KRW |
1,276,651,881.9278 |
202.6000 KRW |
180.1000 KRW |
314.0000 KRW |
304.2000 KRW |
| 2025-04-09 |
204.0409 KRW |
1,037,130,943.1600 |
193.7000 KRW |
177.7000 KRW |
235.0000 KRW |
197.2000 KRW |
| 2025-04-08 |
197.6598 KRW |
1,874,687,768.9286 |
153.2000 KRW |
151.3000 KRW |
238.4000 KRW |
206.1000 KRW |
| 2025-04-07 |
148.2623 KRW |
1,788,345,156.0584 |
132.2000 KRW |
111.6000 KRW |
176.2000 KRW |
155.5000 KRW |
| 2025-04-06 |
102.9074 KRW |
1,304,160,103.1482 |
76.7200 KRW |
76.2100 KRW |
136.7000 KRW |
132.0000 KRW |
| 2025-04-05 |
76.3941 KRW |
6,329,311.4062 |
75.3600 KRW |
75.1100 KRW |
77.7000 KRW |
76.7500 KRW |
| 2025-04-04 |
76.6110 KRW |
21,632,097.0413 |
74.6200 KRW |
74.3600 KRW |
78.7900 KRW |
76.3300 KRW |
| 2025-04-03 |
73.4650 KRW |
14,122,573.7369 |
75.2300 KRW |
70.5000 KRW |
76.1800 KRW |
74.8800 KRW |
| 2025-04-02 |
79.9427 KRW |
13,857,605.0902 |
83.8900 KRW |
74.5100 KRW |
83.9000 KRW |
75.1400 KRW |
| 2025-04-01 |
84.6938 KRW |
11,849,287.5331 |
85.3400 KRW |
83.0000 KRW |
87.0000 KRW |
83.8000 KRW |