Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-31 |
163.2263 KRW |
6,877,349.6096 |
161.4000 KRW |
160.5000 KRW |
166.7000 KRW |
162.2000 KRW |
| 2025-01-30 |
162.6951 KRW |
3,553,075.3716 |
161.2000 KRW |
159.1000 KRW |
164.5000 KRW |
162.8000 KRW |
| 2025-01-29 |
160.8346 KRW |
4,624,173.1346 |
157.3000 KRW |
156.5000 KRW |
164.3000 KRW |
161.9000 KRW |
| 2025-01-28 |
162.2262 KRW |
6,838,228.7168 |
163.3000 KRW |
156.9000 KRW |
165.6000 KRW |
158.3000 KRW |
| 2025-01-27 |
162.2258 KRW |
20,203,984.2226 |
170.7000 KRW |
156.1000 KRW |
171.1000 KRW |
162.2000 KRW |
| 2025-01-26 |
174.0547 KRW |
13,801,304.4974 |
171.4000 KRW |
170.0000 KRW |
177.6000 KRW |
174.8000 KRW |
| 2025-01-25 |
167.3451 KRW |
10,352,743.7941 |
165.6000 KRW |
162.6000 KRW |
171.3000 KRW |
170.7000 KRW |
| 2025-01-24 |
166.4576 KRW |
14,678,733.9724 |
167.6000 KRW |
161.8000 KRW |
171.1000 KRW |
165.8000 KRW |
| 2025-01-23 |
167.0384 KRW |
13,926,807.2705 |
169.6000 KRW |
163.3000 KRW |
170.4000 KRW |
168.2000 KRW |
| 2025-01-22 |
172.9801 KRW |
10,197,149.3488 |
173.9000 KRW |
169.0000 KRW |
175.6000 KRW |
170.4000 KRW |
| 2025-01-21 |
173.0442 KRW |
30,956,097.9979 |
172.8000 KRW |
167.3000 KRW |
184.5000 KRW |
173.4000 KRW |
| 2025-01-20 |
174.8101 KRW |
27,751,592.4769 |
172.7000 KRW |
167.2000 KRW |
183.3000 KRW |
172.5000 KRW |
| 2025-01-19 |
178.2528 KRW |
35,471,017.3897 |
185.3000 KRW |
170.1000 KRW |
187.1000 KRW |
170.7000 KRW |
| 2025-01-18 |
192.9044 KRW |
106,678,376.1061 |
188.4000 KRW |
181.5000 KRW |
204.6000 KRW |
182.6000 KRW |
| 2025-01-17 |
186.6061 KRW |
15,175,374.1509 |
183.2000 KRW |
183.0000 KRW |
189.1000 KRW |
188.9000 KRW |
| 2025-01-16 |
186.3359 KRW |
20,753,160.9094 |
190.4000 KRW |
181.7000 KRW |
191.0000 KRW |
185.2000 KRW |
| 2025-01-15 |
187.9111 KRW |
28,593,468.2990 |
188.3000 KRW |
182.4000 KRW |
193.7000 KRW |
190.4000 KRW |
| 2025-01-14 |
184.7878 KRW |
45,115,472.0001 |
181.0000 KRW |
176.0000 KRW |
190.6000 KRW |
189.3000 KRW |
| 2025-01-13 |
182.8199 KRW |
66,083,033.5021 |
199.3000 KRW |
172.2000 KRW |
201.9000 KRW |
181.7000 KRW |
| 2025-01-12 |
203.0095 KRW |
53,369,984.5938 |
208.0000 KRW |
196.4000 KRW |
212.4000 KRW |
197.7000 KRW |
| 2025-01-11 |
210.4086 KRW |
91,008,685.4610 |
204.0000 KRW |
200.8000 KRW |
218.4000 KRW |
207.3000 KRW |
| 2025-01-10 |
204.8897 KRW |
76,150,053.7863 |
215.4000 KRW |
197.0000 KRW |
216.6000 KRW |
204.2000 KRW |
| 2025-01-09 |
204.6183 KRW |
167,075,643.7202 |
195.3000 KRW |
190.7000 KRW |
218.0000 KRW |
206.5000 KRW |
| 2025-01-08 |
186.8180 KRW |
72,601,325.7898 |
189.5000 KRW |
179.1000 KRW |
195.5000 KRW |
191.9000 KRW |
| 2025-01-07 |
199.4812 KRW |
59,068,713.8132 |
205.0000 KRW |
188.7000 KRW |
206.9000 KRW |
189.5000 KRW |
| 2025-01-06 |
202.6424 KRW |
60,766,273.0568 |
203.7000 KRW |
199.3000 KRW |
207.0000 KRW |
203.5000 KRW |
| 2025-01-05 |
202.5901 KRW |
106,420,734.0839 |
199.6000 KRW |
197.6000 KRW |
208.3000 KRW |
202.0000 KRW |
| 2025-01-04 |
199.0877 KRW |
52,322,427.3670 |
201.3000 KRW |
197.0000 KRW |
201.3000 KRW |
198.4000 KRW |
| 2025-01-03 |
197.8745 KRW |
66,731,282.3732 |
199.0000 KRW |
193.9000 KRW |
201.4000 KRW |
201.3000 KRW |
| 2025-01-02 |
200.3526 KRW |
115,476,630.7972 |
207.3000 KRW |
196.4000 KRW |
207.3000 KRW |
197.8000 KRW |
| 2025-01-01 |
223.9266 KRW |
520,690,055.6837 |
249.0000 KRW |
196.9000 KRW |
269.6000 KRW |
207.8000 KRW |
| 2024-12-31 |
250.2928 KRW |
241,573,063.0754 |
246.2000 KRW |
225.5000 KRW |
277.5000 KRW |
249.7000 KRW |
| 2024-12-30 |
225.8130 KRW |
27,354,031.9001 |
232.6000 KRW |
212.9000 KRW |
238.1000 KRW |
231.1000 KRW |
| 2024-12-29 |
231.0075 KRW |
27,649,895.2100 |
235.3000 KRW |
224.7000 KRW |
240.9000 KRW |
231.2000 KRW |
| 2024-12-28 |
225.8089 KRW |
29,235,957.4950 |
228.8000 KRW |
217.0000 KRW |
233.5000 KRW |
230.0000 KRW |
| 2024-12-27 |
222.1950 KRW |
33,304,296.2526 |
218.5000 KRW |
213.0000 KRW |
230.0000 KRW |
224.5000 KRW |
| 2024-12-26 |
212.6364 KRW |
35,568,488.4386 |
217.0000 KRW |
203.9000 KRW |
221.4000 KRW |
214.6000 KRW |
| 2024-12-25 |
220.5753 KRW |
58,336,405.1093 |
212.4000 KRW |
210.3000 KRW |
228.4000 KRW |
215.3000 KRW |
| 2024-12-24 |
210.9134 KRW |
13,608,461.3089 |
212.0000 KRW |
205.2000 KRW |
217.7000 KRW |
210.7000 KRW |
| 2024-12-23 |
202.3564 KRW |
13,009,276.3756 |
204.5000 KRW |
195.3000 KRW |
208.1000 KRW |
206.2000 KRW |
| 2024-12-22 |
204.5569 KRW |
28,929,121.1882 |
201.0000 KRW |
197.3000 KRW |
211.2000 KRW |
204.5000 KRW |