Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
620.3383 KRW |
2,157,019,982.9476 |
630.2000 KRW |
287.9000 KRW |
950.0000 KRW |
297.6000 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 |
| 2025-03-31 |
88.8896 KRW |
52,553,554.5365 |
87.7200 KRW |
83.4000 KRW |
94.7300 KRW |
85.1200 KRW |
| 2025-03-30 |
87.2643 KRW |
5,691,923.2978 |
87.4700 KRW |
86.1500 KRW |
88.4700 KRW |
87.2100 KRW |
| 2025-03-29 |
88.2083 KRW |
11,032,654.7727 |
91.1600 KRW |
86.0600 KRW |
91.1600 KRW |
87.0200 KRW |
| 2025-03-28 |
93.1028 KRW |
20,267,052.3390 |
96.6200 KRW |
90.0000 KRW |
96.6200 KRW |
90.9000 KRW |
| 2025-03-27 |
98.6667 KRW |
42,128,606.2344 |
97.0200 KRW |
96.2800 KRW |
102.9000 KRW |
96.9200 KRW |
| 2025-03-26 |
97.1610 KRW |
17,167,687.7510 |
97.1100 KRW |
96.0600 KRW |
98.2000 KRW |
97.3200 KRW |
| 2025-03-25 |
96.3194 KRW |
11,851,592.1992 |
97.1800 KRW |
95.4500 KRW |
97.4300 KRW |
96.6100 KRW |
| 2025-03-24 |
95.5893 KRW |
18,932,998.7302 |
94.4800 KRW |
93.6200 KRW |
97.5500 KRW |
96.6800 KRW |
| 2025-03-23 |
96.3020 KRW |
32,685,226.1381 |
98.7500 KRW |
93.1000 KRW |
99.3800 KRW |
94.5200 KRW |
| 2025-03-22 |
99.0695 KRW |
46,215,973.7980 |
102.1000 KRW |
97.4300 KRW |
102.6000 KRW |
98.9800 KRW |
| 2025-03-21 |
106.6039 KRW |
132,808,574.1866 |
110.9000 KRW |
100.3000 KRW |
116.6000 KRW |
101.7000 KRW |
| 2025-03-20 |
107.0486 KRW |
26,273,131.7085 |
108.4000 KRW |
105.3000 KRW |
111.3000 KRW |
111.1000 KRW |
| 2025-03-19 |
112.3962 KRW |
168,944,505.5728 |
115.1000 KRW |
106.5000 KRW |
119.4000 KRW |
108.6000 KRW |
| 2025-03-18 |
121.5536 KRW |
1,026,683,005.5033 |
100.7000 KRW |
99.3000 KRW |
134.4000 KRW |
116.0000 KRW |
| 2025-03-17 |
101.4177 KRW |
7,563,074.9211 |
99.0500 KRW |
99.0500 KRW |
104.6000 KRW |
101.1000 KRW |
| 2025-03-16 |
102.6117 KRW |
4,351,108.2333 |
105.3000 KRW |
99.9400 KRW |
105.4000 KRW |
100.3000 KRW |
| 2025-03-15 |
104.5231 KRW |
7,058,775.4100 |
105.0000 KRW |
103.6000 KRW |
105.5000 KRW |
105.4000 KRW |
| 2025-03-14 |
104.3690 KRW |
12,384,463.0659 |
101.5000 KRW |
100.5000 KRW |
106.4000 KRW |
105.6000 KRW |
| 2025-03-13 |
102.6644 KRW |
18,030,833.2118 |
100.4000 KRW |
98.2600 KRW |
106.0000 KRW |
99.9000 KRW |
| 2025-03-12 |
98.1214 KRW |
8,338,344.3639 |
97.4600 KRW |
94.5000 KRW |
101.2000 KRW |
100.0000 KRW |
| 2025-03-11 |
92.1641 KRW |
8,839,338.7386 |
92.3100 KRW |
86.8500 KRW |
99.0300 KRW |
97.6500 KRW |
| 2025-03-10 |
98.4788 KRW |
9,978,801.8580 |
96.0100 KRW |
92.7300 KRW |
102.7000 KRW |
95.2900 KRW |
| 2025-03-09 |
99.9339 KRW |
12,614,242.4268 |
106.6000 KRW |
94.3100 KRW |
107.1000 KRW |
95.7300 KRW |
| 2025-03-08 |
105.4282 KRW |
5,045,813.8838 |
105.2000 KRW |
103.7000 KRW |
107.2000 KRW |
106.9000 KRW |
| 2025-03-07 |
105.7974 KRW |
14,774,667.0599 |
107.2000 KRW |
102.3000 KRW |
108.9000 KRW |
106.5000 KRW |
| 2025-03-06 |
109.1110 KRW |
15,591,847.7766 |
110.4000 KRW |
105.5000 KRW |
111.5000 KRW |
108.3000 KRW |
| 2025-03-05 |
108.6219 KRW |
38,875,848.0607 |
109.8000 KRW |
104.1000 KRW |
115.8000 KRW |
112.0000 KRW |
| 2025-03-04 |
108.1632 KRW |
69,489,388.4970 |
122.8000 KRW |
102.1000 KRW |
124.1000 KRW |
109.2000 KRW |
| 2025-03-03 |
134.5568 KRW |
10,241,103.8562 |
143.7000 KRW |
121.1000 KRW |
144.3000 KRW |
123.5000 KRW |
| 2025-03-02 |
137.0356 KRW |
9,600,902.6499 |
132.9000 KRW |
130.9000 KRW |
143.5000 KRW |
143.1000 KRW |
| 2025-03-01 |
130.8469 KRW |
11,403,604.0684 |
130.6000 KRW |
128.2000 KRW |
133.8000 KRW |
132.9000 KRW |
| 2025-02-28 |
125.5159 KRW |
29,857,427.5290 |
129.2000 KRW |
120.3000 KRW |
132.2000 KRW |
130.8000 KRW |
| 2025-02-27 |
128.4591 KRW |
3,689,455.1552 |
126.4000 KRW |
124.8000 KRW |
131.7000 KRW |
129.1000 KRW |
| 2025-02-26 |
124.7643 KRW |
5,165,282.4531 |
126.3000 KRW |
121.1000 KRW |
127.3000 KRW |
122.5000 KRW |