Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
125.0922 KRW |
5,393,780.0142 |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2023-08-29 |
123.7262 KRW |
9,652,310.1180 |
123.0000 KRW |
119.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2023-08-28 |
123.7779 KRW |
7,771,187.3659 |
126.0000 KRW |
121.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2023-08-27 |
128.0546 KRW |
5,413,240.6373 |
129.0000 KRW |
126.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2023-08-26 |
128.8566 KRW |
7,724,223.1874 |
130.0000 KRW |
127.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2023-08-25 |
126.9407 KRW |
13,329,684.8574 |
125.0000 KRW |
125.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2023-08-24 |
126.7377 KRW |
8,322,905.7464 |
126.0000 KRW |
124.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2023-08-23 |
123.7656 KRW |
5,566,149.9541 |
123.0000 KRW |
122.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-08-22 |
122.1972 KRW |
5,575,559.6526 |
124.0000 KRW |
120.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2023-08-21 |
124.6433 KRW |
9,680,106.8602 |
125.0000 KRW |
122.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2023-08-20 |
126.1361 KRW |
8,298,238.6086 |
126.0000 KRW |
124.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2023-08-19 |
123.7852 KRW |
7,715,764.3773 |
122.0000 KRW |
122.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2023-08-18 |
121.2781 KRW |
13,565,651.1867 |
121.0000 KRW |
118.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-08-17 |
124.5915 KRW |
22,599,430.2297 |
129.0000 KRW |
115.0000 KRW |
133.0000 KRW |
121.0000 KRW |
| 2023-08-16 |
135.1368 KRW |
30,727,351.0521 |
142.0000 KRW |
128.0000 KRW |
142.0000 KRW |
130.0000 KRW |
| 2023-08-15 |
144.5069 KRW |
21,644,490.7507 |
143.0000 KRW |
141.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2023-08-14 |
142.7194 KRW |
4,717,380.6536 |
142.0000 KRW |
141.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2023-08-13 |
143.0705 KRW |
4,372,739.7731 |
144.0000 KRW |
142.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2023-08-12 |
142.9402 KRW |
3,814,656.1839 |
143.0000 KRW |
142.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2023-08-11 |
142.1431 KRW |
3,254,614.3316 |
142.0000 KRW |
141.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2023-08-10 |
141.4229 KRW |
6,320,101.7890 |
140.0000 KRW |
140.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-08-09 |
141.8083 KRW |
5,614,704.7209 |
142.0000 KRW |
140.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-08-08 |
140.7716 KRW |
6,243,062.1500 |
140.0000 KRW |
139.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-08-07 |
140.9044 KRW |
7,917,682.4846 |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2023-08-06 |
141.6876 KRW |
6,877,376.4235 |
142.0000 KRW |
140.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2023-08-05 |
142.3914 KRW |
8,069,728.4967 |
143.0000 KRW |
141.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2023-08-04 |
143.6092 KRW |
11,174,492.0265 |
146.0000 KRW |
142.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2023-08-03 |
144.0326 KRW |
23,381,190.4654 |
144.0000 KRW |
141.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2023-08-02 |
144.4657 KRW |
12,529,831.2426 |
145.0000 KRW |
142.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2023-08-01 |
143.2214 KRW |
16,328,898.5070 |
147.0000 KRW |
141.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2023-07-31 |
145.9641 KRW |
24,108,128.1274 |
144.0000 KRW |
142.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2023-07-30 |
146.4033 KRW |
28,839,841.4550 |
150.0000 KRW |
142.0000 KRW |
150.0000 KRW |
143.0000 KRW |
| 2023-07-29 |
147.0511 KRW |
18,515,502.7360 |
144.0000 KRW |
144.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2023-07-28 |
142.2003 KRW |
13,931,557.7188 |
140.0000 KRW |
139.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2023-07-27 |
141.0782 KRW |
8,919,331.5100 |
140.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2023-07-26 |
139.4207 KRW |
13,198,866.2734 |
142.0000 KRW |
138.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2023-07-25 |
139.0265 KRW |
21,341,874.4271 |
140.0000 KRW |
136.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-07-24 |
142.1314 KRW |
24,160,514.1183 |
149.0000 KRW |
138.0000 KRW |
149.0000 KRW |
139.0000 KRW |
| 2023-07-23 |
146.7077 KRW |
21,804,181.3989 |
146.0000 KRW |
144.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2023-07-22 |
144.5893 KRW |
9,850,064.9757 |
144.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2023-07-21 |
142.3237 KRW |
8,260,099.3472 |
143.0000 KRW |
141.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2023-07-20 |
143.4492 KRW |
15,007,532.9849 |
144.0000 KRW |
141.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2023-07-19 |
142.3535 KRW |
10,172,496.2390 |
141.0000 KRW |
140.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2023-07-18 |
143.3319 KRW |
25,976,152.2413 |
148.0000 KRW |
139.0000 KRW |
148.0000 KRW |
142.0000 KRW |
| 2023-07-17 |
146.6141 KRW |
27,436,447.3838 |
150.0000 KRW |
144.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2023-07-16 |
150.7577 KRW |
25,843,337.4150 |
156.0000 KRW |
148.0000 KRW |
156.0000 KRW |
150.0000 KRW |
| 2023-07-15 |
149.8060 KRW |
54,937,692.7740 |
149.0000 KRW |
143.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2023-07-14 |
148.5105 KRW |
61,896,200.9733 |
148.0000 KRW |
145.0000 KRW |
153.0000 KRW |
148.0000 KRW |
| 2023-07-13 |
143.8730 KRW |
46,794,507.6191 |
144.0000 KRW |
140.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2023-07-12 |
143.2111 KRW |
35,441,842.7239 |
145.0000 KRW |
141.0000 KRW |
147.0000 KRW |
143.0000 KRW |