Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
130.0535 KRW |
64,419,408.5242 |
126.0000 KRW |
125.0000 KRW |
136.0000 KRW |
129.0000 KRW |
| 2023-06-21 |
123.5460 KRW |
27,710,684.8961 |
121.0000 KRW |
120.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2023-06-20 |
118.6855 KRW |
18,615,615.5274 |
118.0000 KRW |
115.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-06-19 |
116.9004 KRW |
11,166,113.8487 |
116.0000 KRW |
116.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2023-06-18 |
117.3031 KRW |
12,769,200.7926 |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2023-06-17 |
117.3284 KRW |
17,819,013.1739 |
117.0000 KRW |
115.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2023-06-16 |
115.0621 KRW |
31,556,752.9865 |
117.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-06-15 |
121.4286 KRW |
199,818,279.4500 |
120.0000 KRW |
111.0000 KRW |
132.0000 KRW |
117.0000 KRW |
| 2023-06-14 |
122.5356 KRW |
8,653,111.0486 |
124.0000 KRW |
116.0000 KRW |
128.0000 KRW |
118.0000 KRW |
| 2023-06-13 |
124.6831 KRW |
11,283,717.2470 |
125.0000 KRW |
123.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2023-06-12 |
124.8325 KRW |
5,967,765.9501 |
127.0000 KRW |
122.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2023-06-11 |
125.4495 KRW |
12,872,606.7147 |
125.0000 KRW |
123.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2023-06-10 |
125.6075 KRW |
26,712,193.3926 |
138.0000 KRW |
120.0000 KRW |
139.0000 KRW |
125.0000 KRW |
| 2023-06-09 |
138.0631 KRW |
7,024,025.7785 |
138.0000 KRW |
136.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2023-06-08 |
137.7935 KRW |
6,479,928.8085 |
136.0000 KRW |
135.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2023-06-07 |
138.7692 KRW |
12,243,450.2256 |
142.0000 KRW |
135.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2023-06-06 |
137.6795 KRW |
15,401,905.8922 |
140.0000 KRW |
133.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-06-05 |
143.0212 KRW |
15,931,878.6290 |
149.0000 KRW |
136.0000 KRW |
150.0000 KRW |
139.0000 KRW |
| 2023-06-04 |
149.1821 KRW |
4,404,547.3831 |
149.0000 KRW |
148.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2023-06-03 |
148.4526 KRW |
4,803,027.6190 |
149.0000 KRW |
147.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2023-06-02 |
148.2929 KRW |
10,329,825.5451 |
150.0000 KRW |
147.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2023-06-01 |
146.8356 KRW |
12,967,039.8015 |
146.0000 KRW |
143.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2023-05-31 |
145.5959 KRW |
8,171,526.9020 |
148.0000 KRW |
144.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2023-05-30 |
148.8626 KRW |
12,508,220.5875 |
149.0000 KRW |
147.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2023-05-29 |
150.7842 KRW |
9,213,787.9872 |
152.0000 KRW |
149.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2023-05-28 |
150.2088 KRW |
7,329,074.4268 |
148.0000 KRW |
148.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2023-05-27 |
147.7367 KRW |
5,197,589.8081 |
148.0000 KRW |
146.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2023-05-26 |
147.3901 KRW |
10,609,821.5485 |
150.0000 KRW |
146.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2023-05-25 |
148.6536 KRW |
13,629,395.3953 |
150.0000 KRW |
145.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2023-05-24 |
151.1105 KRW |
14,095,807.2344 |
157.0000 KRW |
145.0000 KRW |
157.0000 KRW |
149.0000 KRW |
| 2023-05-23 |
156.6475 KRW |
60,226,369.5252 |
152.0000 KRW |
150.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2023-05-22 |
148.9722 KRW |
10,431,354.2649 |
150.0000 KRW |
146.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2023-05-21 |
154.0006 KRW |
10,321,493.1117 |
156.0000 KRW |
150.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2023-05-20 |
158.0761 KRW |
13,627,758.3153 |
161.0000 KRW |
155.0000 KRW |
161.0000 KRW |
156.0000 KRW |
| 2023-05-19 |
162.6123 KRW |
107,366,344.4054 |
153.0000 KRW |
153.0000 KRW |
171.0000 KRW |
161.0000 KRW |
| 2023-05-18 |
153.8551 KRW |
14,118,991.9454 |
154.0000 KRW |
152.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2023-05-17 |
152.6423 KRW |
22,179,489.6766 |
153.0000 KRW |
149.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2023-05-16 |
150.2101 KRW |
10,567,596.9744 |
149.0000 KRW |
147.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2023-05-15 |
150.0496 KRW |
8,466,826.8335 |
149.0000 KRW |
147.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2023-05-14 |
149.4183 KRW |
5,536,014.2702 |
150.0000 KRW |
148.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2023-05-13 |
150.2247 KRW |
7,346,854.1840 |
149.0000 KRW |
149.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2023-05-12 |
146.4860 KRW |
14,787,001.1034 |
148.0000 KRW |
143.0000 KRW |
150.0000 KRW |
150.0000 KRW |
| 2023-05-11 |
151.4418 KRW |
21,667,054.6704 |
154.0000 KRW |
147.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2023-05-10 |
153.5821 KRW |
24,957,750.3496 |
155.0000 KRW |
151.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2023-05-09 |
154.6725 KRW |
18,360,659.8635 |
156.0000 KRW |
153.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2023-05-08 |
158.6614 KRW |
32,597,506.2373 |
165.0000 KRW |
154.0000 KRW |
167.0000 KRW |
156.0000 KRW |
| 2023-05-07 |
165.3406 KRW |
23,233,298.5317 |
166.0000 KRW |
163.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2023-05-06 |
167.9382 KRW |
45,293,577.0388 |
174.0000 KRW |
164.0000 KRW |
174.0000 KRW |
167.0000 KRW |
| 2023-05-05 |
179.8083 KRW |
202,996,893.1662 |
188.0000 KRW |
172.0000 KRW |
189.0000 KRW |
173.0000 KRW |
| 2023-05-04 |
209.0213 KRW |
1,022,030,322.1867 |
168.0000 KRW |
166.0000 KRW |
228.0000 KRW |
188.0000 KRW |