Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
204.7163 KRW |
27,797,600.5993 |
201.0000 KRW |
197.3000 KRW |
211.2000 KRW |
201.3000 KRW |
| 2024-12-21 |
204.5265 KRW |
27,739,889.5726 |
204.9000 KRW |
195.8000 KRW |
212.9000 KRW |
198.8000 KRW |
| 2024-12-20 |
188.0645 KRW |
37,830,852.0889 |
192.4000 KRW |
172.2000 KRW |
205.7000 KRW |
204.9000 KRW |
| 2024-12-19 |
201.0353 KRW |
44,985,851.8726 |
198.9000 KRW |
185.8000 KRW |
214.0000 KRW |
194.5000 KRW |
| 2024-12-18 |
202.9161 KRW |
22,244,343.7352 |
207.5000 KRW |
198.0000 KRW |
210.5000 KRW |
199.7000 KRW |
| 2024-12-17 |
206.8114 KRW |
31,391,802.0954 |
210.7000 KRW |
201.6000 KRW |
217.9000 KRW |
205.4000 KRW |
| 2024-12-16 |
218.9723 KRW |
45,727,745.8066 |
228.6000 KRW |
210.6000 KRW |
230.5000 KRW |
211.8000 KRW |
| 2024-12-15 |
222.1638 KRW |
65,249,866.1530 |
222.8000 KRW |
215.4000 KRW |
231.5000 KRW |
228.7000 KRW |
| 2024-12-14 |
220.5031 KRW |
153,477,817.1709 |
212.2000 KRW |
206.1000 KRW |
229.3000 KRW |
220.1000 KRW |
| 2024-12-13 |
212.9775 KRW |
68,647,425.8437 |
222.5000 KRW |
208.1000 KRW |
222.5000 KRW |
211.7000 KRW |
| 2024-12-12 |
233.5011 KRW |
334,983,280.6313 |
239.8000 KRW |
217.3000 KRW |
246.0000 KRW |
223.2000 KRW |
| 2024-12-11 |
238.9444 KRW |
1,005,501,592.3026 |
200.8000 KRW |
186.0000 KRW |
269.8000 KRW |
238.9000 KRW |
| 2024-12-10 |
195.1692 KRW |
86,408,600.2720 |
192.7000 KRW |
176.4000 KRW |
208.2000 KRW |
204.6000 KRW |
| 2024-12-09 |
200.5268 KRW |
56,116,182.3691 |
214.2000 KRW |
173.4000 KRW |
214.4000 KRW |
193.1000 KRW |
| 2024-12-08 |
205.5160 KRW |
19,872,227.1966 |
204.7000 KRW |
199.6000 KRW |
213.5000 KRW |
213.4000 KRW |
| 2024-12-07 |
208.3896 KRW |
54,091,298.7474 |
206.9000 KRW |
200.1000 KRW |
222.4000 KRW |
203.0000 KRW |
| 2024-12-06 |
205.7597 KRW |
38,416,123.7560 |
208.9000 KRW |
193.8000 KRW |
215.5000 KRW |
205.6000 KRW |
| 2024-12-05 |
213.6425 KRW |
39,954,238.8921 |
219.0000 KRW |
202.3000 KRW |
226.0000 KRW |
209.0000 KRW |
| 2024-12-04 |
215.8890 KRW |
52,557,083.6665 |
209.4000 KRW |
203.5000 KRW |
226.9000 KRW |
214.3000 KRW |
| 2024-12-03 |
195.0213 KRW |
76,446,643.9367 |
204.4000 KRW |
146.0000 KRW |
211.7000 KRW |
200.5000 KRW |
| 2024-12-02 |
198.2987 KRW |
44,638,195.0068 |
207.1000 KRW |
187.6000 KRW |
207.1000 KRW |
204.6000 KRW |
| 2024-12-01 |
204.4420 KRW |
36,696,098.3670 |
206.6000 KRW |
197.4000 KRW |
213.1000 KRW |
204.4000 KRW |
| 2024-11-30 |
202.5953 KRW |
23,959,134.2276 |
207.3000 KRW |
199.0000 KRW |
207.3000 KRW |
205.3000 KRW |
| 2024-11-29 |
199.0749 KRW |
34,404,078.0593 |
202.9000 KRW |
192.0000 KRW |
207.3000 KRW |
206.6000 KRW |
| 2024-11-28 |
195.9961 KRW |
33,184,227.6902 |
202.8000 KRW |
191.0000 KRW |
203.8000 KRW |
201.0000 KRW |
| 2024-11-27 |
196.1474 KRW |
63,029,961.7332 |
197.7000 KRW |
188.0000 KRW |
204.5000 KRW |
197.5000 KRW |
| 2024-11-26 |
189.8179 KRW |
113,760,719.1271 |
186.1000 KRW |
179.6000 KRW |
197.4000 KRW |
197.0000 KRW |
| 2024-11-25 |
182.3745 KRW |
65,678,659.5338 |
181.0000 KRW |
176.0000 KRW |
188.4000 KRW |
182.9000 KRW |
| 2024-11-24 |
173.9111 KRW |
59,464,210.9256 |
173.0000 KRW |
163.5000 KRW |
180.8000 KRW |
180.4000 KRW |
| 2024-11-23 |
169.4478 KRW |
34,323,141.3693 |
167.9000 KRW |
164.0000 KRW |
174.2000 KRW |
173.2000 KRW |
| 2024-11-22 |
161.9264 KRW |
23,257,320.5397 |
163.5000 KRW |
153.0000 KRW |
167.9000 KRW |
167.2000 KRW |
| 2024-11-21 |
159.6149 KRW |
16,555,133.8620 |
160.9000 KRW |
153.7000 KRW |
164.6000 KRW |
163.9000 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 |