Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-08 |
112.3664 KRW |
22,290.5874 |
112.5000 KRW |
112.3000 KRW |
113.0000 KRW |
112.3000 KRW |
| 2024-09-07 |
112.4295 KRW |
1,538,341.8374 |
111.9000 KRW |
110.4000 KRW |
114.0000 KRW |
113.1000 KRW |
| 2024-09-06 |
113.0083 KRW |
4,896,721.0219 |
113.2000 KRW |
110.2000 KRW |
115.5000 KRW |
110.5000 KRW |
| 2024-09-05 |
113.3453 KRW |
4,185,409.9330 |
114.3000 KRW |
112.3000 KRW |
115.0000 KRW |
113.5000 KRW |
| 2024-09-04 |
116.4171 KRW |
33,164,462.8634 |
113.8000 KRW |
110.5000 KRW |
119.8000 KRW |
114.7000 KRW |
| 2024-09-03 |
117.8179 KRW |
3,891,284.8518 |
119.5000 KRW |
115.0000 KRW |
120.5000 KRW |
115.3000 KRW |
| 2024-09-02 |
116.0141 KRW |
4,613,737.5527 |
115.0000 KRW |
112.3000 KRW |
119.7000 KRW |
119.7000 KRW |
| 2024-09-01 |
117.1370 KRW |
6,934,629.7367 |
117.1000 KRW |
114.8000 KRW |
119.4000 KRW |
114.8000 KRW |
| 2024-08-31 |
117.7754 KRW |
1,809,210.4946 |
119.2000 KRW |
116.6000 KRW |
119.9000 KRW |
117.3000 KRW |
| 2024-08-30 |
117.3585 KRW |
5,986,909.4011 |
119.1000 KRW |
114.8000 KRW |
120.6000 KRW |
119.9000 KRW |
| 2024-08-29 |
119.4463 KRW |
5,614,285.6493 |
119.2000 KRW |
117.2000 KRW |
121.6000 KRW |
118.5000 KRW |
| 2024-08-28 |
121.3150 KRW |
28,720,963.4373 |
119.2000 KRW |
116.4000 KRW |
124.0000 KRW |
119.2000 KRW |
| 2024-08-27 |
123.4810 KRW |
6,645,867.6060 |
125.2000 KRW |
118.4000 KRW |
126.8000 KRW |
119.1000 KRW |
| 2024-08-26 |
127.6560 KRW |
8,474,094.2207 |
129.9000 KRW |
124.8000 KRW |
130.7000 KRW |
125.3000 KRW |
| 2024-08-25 |
130.2306 KRW |
10,585,644.8227 |
132.6000 KRW |
127.2000 KRW |
134.1000 KRW |
131.5000 KRW |
| 2024-08-24 |
132.4034 KRW |
8,830,729.3690 |
133.9000 KRW |
130.3000 KRW |
134.4000 KRW |
132.3000 KRW |
| 2024-08-23 |
129.5482 KRW |
19,146,079.7228 |
129.7000 KRW |
126.9000 KRW |
133.8000 KRW |
133.3000 KRW |
| 2024-08-22 |
130.6322 KRW |
11,657,482.7886 |
130.6000 KRW |
128.5000 KRW |
133.5000 KRW |
129.4000 KRW |
| 2024-08-21 |
128.6698 KRW |
11,200,682.1128 |
127.8000 KRW |
125.3000 KRW |
132.6000 KRW |
129.9000 KRW |
| 2024-08-20 |
127.4160 KRW |
15,758,360.1325 |
127.4000 KRW |
124.5000 KRW |
131.5000 KRW |
126.8000 KRW |
| 2024-08-19 |
127.9316 KRW |
45,235,392.5298 |
121.6000 KRW |
119.7000 KRW |
131.8000 KRW |
126.7000 KRW |
| 2024-08-18 |
121.3024 KRW |
3,826,320.7913 |
121.0000 KRW |
119.2000 KRW |
123.5000 KRW |
122.3000 KRW |
| 2024-08-17 |
119.5141 KRW |
3,787,387.6509 |
119.6000 KRW |
118.2000 KRW |
121.8000 KRW |
121.5000 KRW |
| 2024-08-16 |
119.1705 KRW |
8,608,077.0282 |
123.4000 KRW |
117.2000 KRW |
123.4000 KRW |
119.1000 KRW |
| 2024-08-15 |
125.8872 KRW |
10,166,750.7974 |
127.4000 KRW |
121.5000 KRW |
130.7000 KRW |
123.3000 KRW |
| 2024-08-14 |
124.2605 KRW |
10,490,422.6422 |
124.0000 KRW |
120.9000 KRW |
126.7000 KRW |
126.7000 KRW |
| 2024-08-13 |
121.6015 KRW |
7,423,773.7770 |
123.3000 KRW |
119.8000 KRW |
124.7000 KRW |
123.9000 KRW |
| 2024-08-12 |
120.8778 KRW |
19,304,478.5733 |
120.6000 KRW |
115.4000 KRW |
125.8000 KRW |
123.3000 KRW |
| 2024-08-11 |
129.1937 KRW |
62,181,209.0121 |
126.4000 KRW |
120.0000 KRW |
134.3000 KRW |
120.5000 KRW |
| 2024-08-10 |
125.5326 KRW |
13,624,643.0612 |
123.7000 KRW |
122.5000 KRW |
128.1000 KRW |
126.0000 KRW |
| 2024-08-09 |
124.0688 KRW |
42,209,085.5253 |
121.7000 KRW |
120.2000 KRW |
128.6000 KRW |
122.5000 KRW |
| 2024-08-08 |
119.1879 KRW |
50,931,265.0179 |
112.5000 KRW |
109.6000 KRW |
122.9000 KRW |
121.6000 KRW |
| 2024-08-07 |
116.0288 KRW |
25,181,858.4168 |
114.3000 KRW |
110.0000 KRW |
121.4000 KRW |
112.4000 KRW |
| 2024-08-06 |
111.1698 KRW |
8,770,635.2588 |
107.5000 KRW |
107.2000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2024-08-05 |
103.4412 KRW |
27,166,673.5582 |
112.4000 KRW |
96.8900 KRW |
112.7000 KRW |
108.9000 KRW |
| 2024-08-04 |
117.6245 KRW |
11,440,013.8693 |
117.7000 KRW |
111.5000 KRW |
121.5000 KRW |
112.6000 KRW |
| 2024-08-03 |
120.3478 KRW |
9,651,827.5075 |
124.0000 KRW |
116.5000 KRW |
124.5000 KRW |
118.4000 KRW |
| 2024-08-02 |
128.9644 KRW |
7,689,996.8817 |
132.8000 KRW |
124.0000 KRW |
133.1000 KRW |
124.1000 KRW |
| 2024-08-01 |
132.3451 KRW |
7,822,602.9120 |
137.5000 KRW |
127.6000 KRW |
137.6000 KRW |
130.0000 KRW |
| 2024-07-31 |
137.8603 KRW |
8,722,568.8738 |
139.9000 KRW |
135.4000 KRW |
141.4000 KRW |
138.5000 KRW |
| 2024-07-30 |
141.7254 KRW |
7,953,208.9432 |
141.2000 KRW |
138.9000 KRW |
145.8000 KRW |
139.0000 KRW |
| 2024-07-29 |
146.2676 KRW |
37,539,218.4403 |
144.2000 KRW |
140.7000 KRW |
152.0000 KRW |
141.5000 KRW |
| 2024-07-28 |
147.4826 KRW |
58,207,888.3998 |
140.5000 KRW |
137.8000 KRW |
158.6000 KRW |
143.2000 KRW |
| 2024-07-27 |
138.4613 KRW |
7,250,514.9348 |
136.6000 KRW |
135.5000 KRW |
141.3000 KRW |
140.9000 KRW |
| 2024-07-26 |
132.0548 KRW |
6,919,166.9445 |
129.5000 KRW |
129.3000 KRW |
136.7000 KRW |
136.2000 KRW |
| 2024-07-25 |
130.5543 KRW |
11,346,616.2290 |
135.5000 KRW |
125.7000 KRW |
135.5000 KRW |
129.4000 KRW |
| 2024-07-24 |
137.0726 KRW |
8,168,064.4695 |
137.6000 KRW |
133.9000 KRW |
139.8000 KRW |
134.5000 KRW |
| 2024-07-23 |
140.0220 KRW |
55,099,908.9031 |
136.5000 KRW |
134.1000 KRW |
149.8000 KRW |
137.1000 KRW |
| 2024-07-22 |
138.3077 KRW |
11,393,018.4123 |
142.6000 KRW |
136.0000 KRW |
143.0000 KRW |
136.3000 KRW |
| 2024-07-21 |
144.2455 KRW |
27,287,235.1241 |
141.8000 KRW |
138.6000 KRW |
150.4000 KRW |
142.0000 KRW |