Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
158.7652 KRW |
12,443,302.8468 |
160.9000 KRW |
153.7000 KRW |
164.0000 KRW |
163.3000 KRW |
| 2024-11-20 |
162.7038 KRW |
30,460,646.3548 |
172.7000 KRW |
156.5000 KRW |
172.7000 KRW |
160.4000 KRW |
| 2024-11-19 |
165.3650 KRW |
26,032,204.4874 |
166.0000 KRW |
160.4000 KRW |
170.7000 KRW |
167.2000 KRW |
| 2024-11-18 |
160.4530 KRW |
21,880,086.8575 |
155.4000 KRW |
153.9000 KRW |
165.2000 KRW |
163.7000 KRW |
| 2024-11-17 |
158.3625 KRW |
19,046,545.9657 |
164.8000 KRW |
152.1000 KRW |
164.9000 KRW |
153.3000 KRW |
| 2024-11-16 |
158.2447 KRW |
25,414,293.1321 |
154.9000 KRW |
153.5000 KRW |
164.5000 KRW |
164.4000 KRW |
| 2024-11-15 |
153.1091 KRW |
76,796,362.7146 |
149.3000 KRW |
142.5000 KRW |
170.0000 KRW |
153.8000 KRW |
| 2024-11-14 |
157.5312 KRW |
45,912,848.5049 |
157.4000 KRW |
150.0000 KRW |
163.0000 KRW |
151.8000 KRW |
| 2024-11-13 |
155.4627 KRW |
40,356,749.7035 |
159.5000 KRW |
148.0000 KRW |
163.5000 KRW |
156.8000 KRW |
| 2024-11-12 |
174.8392 KRW |
547,315,189.4272 |
160.0000 KRW |
150.2000 KRW |
191.5000 KRW |
159.9000 KRW |
| 2024-11-11 |
154.5106 KRW |
48,218,634.6046 |
151.7000 KRW |
147.0000 KRW |
159.2000 KRW |
158.0000 KRW |
| 2024-11-10 |
149.2447 KRW |
36,923,336.6995 |
146.0000 KRW |
144.8000 KRW |
153.6000 KRW |
152.1000 KRW |
| 2024-11-09 |
145.7973 KRW |
22,461,610.9263 |
143.8000 KRW |
141.8000 KRW |
148.7000 KRW |
144.2000 KRW |
| 2024-11-08 |
141.6908 KRW |
24,306,515.8574 |
140.8000 KRW |
138.3000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2024-11-07 |
137.5513 KRW |
16,730,061.5274 |
136.9000 KRW |
133.7000 KRW |
141.2000 KRW |
140.0000 KRW |
| 2024-11-06 |
132.0953 KRW |
14,086,268.5199 |
127.7000 KRW |
127.2000 KRW |
136.9000 KRW |
136.9000 KRW |
| 2024-11-05 |
126.6175 KRW |
3,140,551.5315 |
123.5000 KRW |
123.1000 KRW |
129.5000 KRW |
127.0000 KRW |
| 2024-11-04 |
124.7326 KRW |
4,139,883.0964 |
125.2000 KRW |
120.3000 KRW |
127.4000 KRW |
123.0000 KRW |
| 2024-11-03 |
125.4176 KRW |
8,323,013.0994 |
129.4000 KRW |
122.2000 KRW |
129.8000 KRW |
125.1000 KRW |
| 2024-11-02 |
131.1203 KRW |
4,949,828.6424 |
132.3000 KRW |
128.3000 KRW |
133.6000 KRW |
130.5000 KRW |
| 2024-11-01 |
131.4405 KRW |
7,916,063.4172 |
131.9000 KRW |
128.2000 KRW |
135.4000 KRW |
131.5000 KRW |
| 2024-10-31 |
136.6501 KRW |
17,954,681.6382 |
138.2000 KRW |
130.8000 KRW |
140.2000 KRW |
132.4000 KRW |
| 2024-10-30 |
140.0159 KRW |
18,054,735.2206 |
143.8000 KRW |
137.3000 KRW |
143.8000 KRW |
138.4000 KRW |
| 2024-10-29 |
141.2615 KRW |
79,863,509.7905 |
135.8000 KRW |
135.1000 KRW |
144.0000 KRW |
143.2000 KRW |
| 2024-10-28 |
136.4908 KRW |
48,018,815.9295 |
133.5000 KRW |
129.1000 KRW |
142.8000 KRW |
135.9000 KRW |
| 2024-10-27 |
132.6089 KRW |
2,050,424.0852 |
132.1000 KRW |
131.6000 KRW |
134.4000 KRW |
133.3000 KRW |
| 2024-10-26 |
131.1457 KRW |
4,970,273.8375 |
130.6000 KRW |
128.3000 KRW |
133.5000 KRW |
132.2000 KRW |
| 2024-10-25 |
138.2027 KRW |
7,828,664.5596 |
141.0000 KRW |
133.3000 KRW |
141.3000 KRW |
133.4000 KRW |
| 2024-10-24 |
139.3443 KRW |
6,693,956.8925 |
139.9000 KRW |
136.5000 KRW |
141.2000 KRW |
141.2000 KRW |
| 2024-10-23 |
141.5682 KRW |
7,774,809.6348 |
146.0000 KRW |
137.2000 KRW |
146.4000 KRW |
140.0000 KRW |
| 2024-10-22 |
145.2081 KRW |
12,011,702.8178 |
147.2000 KRW |
142.5000 KRW |
147.9000 KRW |
146.0000 KRW |
| 2024-10-21 |
145.0616 KRW |
14,612,911.8816 |
146.7000 KRW |
142.0000 KRW |
147.9000 KRW |
147.2000 KRW |
| 2024-10-20 |
143.9186 KRW |
7,123,329.8459 |
144.2000 KRW |
141.7000 KRW |
146.9000 KRW |
146.1000 KRW |
| 2024-10-19 |
143.6237 KRW |
7,532,212.7492 |
143.6000 KRW |
141.5000 KRW |
145.5000 KRW |
144.0000 KRW |
| 2024-10-18 |
141.8899 KRW |
8,358,417.1999 |
139.3000 KRW |
138.7000 KRW |
144.0000 KRW |
143.8000 KRW |
| 2024-10-17 |
139.3194 KRW |
8,549,056.5199 |
141.6000 KRW |
137.2000 KRW |
142.2000 KRW |
139.6000 KRW |
| 2024-10-16 |
142.3112 KRW |
10,227,082.1883 |
143.1000 KRW |
139.9000 KRW |
143.9000 KRW |
141.8000 KRW |
| 2024-10-15 |
142.3600 KRW |
15,215,944.4557 |
144.0000 KRW |
137.8000 KRW |
145.2000 KRW |
141.7000 KRW |
| 2024-10-14 |
140.9940 KRW |
6,817,943.8812 |
139.3000 KRW |
136.8000 KRW |
144.7000 KRW |
143.3000 KRW |
| 2024-10-13 |
139.1366 KRW |
7,993,374.9343 |
142.0000 KRW |
135.4000 KRW |
142.0000 KRW |
137.9000 KRW |
| 2024-10-12 |
140.9989 KRW |
8,114,082.5017 |
141.0000 KRW |
138.7000 KRW |
143.0000 KRW |
141.3000 KRW |
| 2024-10-11 |
138.9371 KRW |
22,160,969.0678 |
134.3000 KRW |
133.3000 KRW |
141.6000 KRW |
140.5000 KRW |
| 2024-10-10 |
132.9499 KRW |
9,624,476.3176 |
135.1000 KRW |
129.5000 KRW |
135.5000 KRW |
134.3000 KRW |
| 2024-10-09 |
141.9420 KRW |
20,687,985.8270 |
142.3000 KRW |
134.3000 KRW |
145.8000 KRW |
135.9000 KRW |
| 2024-10-08 |
142.8516 KRW |
17,239,836.2331 |
143.5000 KRW |
140.1000 KRW |
146.1000 KRW |
142.3000 KRW |
| 2024-10-07 |
143.9725 KRW |
38,640,030.9610 |
142.4000 KRW |
138.9000 KRW |
147.5000 KRW |
143.7000 KRW |
| 2024-10-06 |
140.3701 KRW |
43,353,484.1407 |
136.8000 KRW |
134.2000 KRW |
144.3000 KRW |
142.2000 KRW |
| 2024-10-05 |
135.0554 KRW |
17,181,339.2659 |
137.2000 KRW |
132.1000 KRW |
137.4000 KRW |
135.0000 KRW |
| 2024-10-04 |
129.7168 KRW |
16,387,390.5976 |
127.3000 KRW |
124.7000 KRW |
136.1000 KRW |
134.3000 KRW |
| 2024-10-03 |
128.3486 KRW |
35,922,533.3083 |
132.3000 KRW |
123.2000 KRW |
137.6000 KRW |
126.7000 KRW |