Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
139.6700 KRW |
8,922,054.3308 |
139.0000 KRW |
138.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2023-09-29 |
139.2768 KRW |
5,999,491.9548 |
140.0000 KRW |
138.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2023-09-28 |
138.7922 KRW |
7,392,871.7424 |
138.0000 KRW |
137.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2023-09-27 |
137.2674 KRW |
10,198,715.7909 |
137.0000 KRW |
135.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2023-09-26 |
136.8385 KRW |
5,544,116.9097 |
136.0000 KRW |
135.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2023-09-25 |
134.2664 KRW |
9,927,572.7447 |
136.0000 KRW |
132.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2023-09-24 |
138.5710 KRW |
10,988,676.7380 |
142.0000 KRW |
135.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2023-09-23 |
140.5848 KRW |
14,047,117.0881 |
142.0000 KRW |
138.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-09-22 |
138.3228 KRW |
20,594,553.5015 |
135.0000 KRW |
133.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2023-09-21 |
135.2077 KRW |
18,082,825.3153 |
137.0000 KRW |
132.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2023-09-20 |
136.4081 KRW |
34,408,013.6154 |
131.0000 KRW |
130.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2023-09-19 |
130.1950 KRW |
9,902,223.0241 |
130.0000 KRW |
129.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2023-09-18 |
130.6104 KRW |
16,697,836.3425 |
134.0000 KRW |
129.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2023-09-17 |
130.1667 KRW |
26,502,199.9722 |
129.0000 KRW |
126.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2023-09-16 |
129.0874 KRW |
23,658,429.7951 |
128.0000 KRW |
127.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2023-09-15 |
128.1542 KRW |
39,771,973.6578 |
125.0000 KRW |
124.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2023-09-14 |
123.0016 KRW |
10,659,396.3317 |
121.0000 KRW |
120.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2023-09-13 |
119.2810 KRW |
8,847,756.5935 |
118.0000 KRW |
116.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-09-12 |
117.9911 KRW |
8,637,464.8187 |
117.0000 KRW |
116.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2023-09-11 |
118.0365 KRW |
14,142,794.4907 |
122.0000 KRW |
115.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2023-09-10 |
121.0208 KRW |
6,808,355.4158 |
123.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2023-09-09 |
122.7081 KRW |
3,604,983.8090 |
123.0000 KRW |
122.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2023-09-08 |
122.7051 KRW |
6,492,417.1596 |
124.0000 KRW |
121.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-09-07 |
123.1954 KRW |
7,146,498.6276 |
124.0000 KRW |
122.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2023-09-06 |
126.5646 KRW |
56,231,556.8601 |
123.0000 KRW |
121.0000 KRW |
131.0000 KRW |
123.0000 KRW |
| 2023-09-05 |
121.1551 KRW |
5,332,591.9648 |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2023-09-04 |
121.5396 KRW |
5,301,879.6831 |
122.0000 KRW |
119.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2023-09-03 |
123.5973 KRW |
6,452,083.1000 |
123.0000 KRW |
121.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2023-09-02 |
120.1435 KRW |
7,012,590.1275 |
119.0000 KRW |
118.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2023-09-01 |
120.4422 KRW |
6,390,242.2491 |
120.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2023-08-31 |
123.4866 KRW |
7,524,628.1730 |
125.0000 KRW |
120.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 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 |