Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
166.1348 KRW |
6,348,523.0840 |
168.0000 KRW |
164.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2023-05-02 |
164.8315 KRW |
8,667,852.8074 |
165.0000 KRW |
161.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2023-05-01 |
166.1036 KRW |
13,888,655.3220 |
170.0000 KRW |
162.0000 KRW |
172.0000 KRW |
164.0000 KRW |
| 2023-04-30 |
171.6765 KRW |
8,827,217.4805 |
172.0000 KRW |
170.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2023-04-29 |
170.8063 KRW |
3,752,753.9509 |
171.0000 KRW |
169.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2023-04-28 |
171.3285 KRW |
16,964,199.8372 |
170.0000 KRW |
169.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2023-04-27 |
168.8938 KRW |
11,318,179.8934 |
169.0000 KRW |
167.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2023-04-26 |
171.8314 KRW |
17,695,931.7047 |
171.0000 KRW |
166.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2023-04-25 |
167.5764 KRW |
15,238,953.1961 |
170.0000 KRW |
163.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2023-04-24 |
169.6574 KRW |
11,162,421.9697 |
175.0000 KRW |
166.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2023-04-23 |
174.9566 KRW |
5,329,443.9166 |
177.0000 KRW |
173.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2023-04-22 |
173.3487 KRW |
13,377,447.8785 |
176.0000 KRW |
170.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2023-04-21 |
179.9303 KRW |
35,739,712.5038 |
182.0000 KRW |
173.0000 KRW |
184.0000 KRW |
175.0000 KRW |
| 2023-04-20 |
177.2986 KRW |
39,267,107.1470 |
172.0000 KRW |
169.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2023-04-19 |
176.1243 KRW |
21,853,477.1307 |
183.0000 KRW |
169.0000 KRW |
184.0000 KRW |
170.0000 KRW |
| 2023-04-18 |
181.2591 KRW |
11,430,081.2978 |
179.0000 KRW |
178.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2023-04-17 |
181.1612 KRW |
20,894,705.0086 |
183.0000 KRW |
177.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2023-04-16 |
182.2039 KRW |
8,901,506.5392 |
183.0000 KRW |
181.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2023-04-15 |
183.1149 KRW |
8,569,391.4984 |
184.0000 KRW |
182.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2023-04-14 |
184.3358 KRW |
21,467,265.2022 |
185.0000 KRW |
182.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2023-04-13 |
184.4043 KRW |
27,018,293.7084 |
185.0000 KRW |
181.0000 KRW |
191.0000 KRW |
185.0000 KRW |
| 2023-04-12 |
185.6972 KRW |
31,025,174.5886 |
191.0000 KRW |
182.0000 KRW |
193.0000 KRW |
185.0000 KRW |
| 2023-04-11 |
187.1015 KRW |
24,040,501.5221 |
181.0000 KRW |
180.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2023-04-10 |
178.6935 KRW |
15,074,225.9470 |
181.0000 KRW |
176.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2023-04-09 |
179.1207 KRW |
13,918,435.3524 |
180.0000 KRW |
176.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2023-04-08 |
179.1809 KRW |
22,821,227.7814 |
180.0000 KRW |
175.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2023-04-07 |
182.5695 KRW |
37,341,213.8909 |
192.0000 KRW |
177.0000 KRW |
193.0000 KRW |
181.0000 KRW |
| 2023-04-06 |
194.2216 KRW |
72,653,786.5906 |
206.0000 KRW |
187.0000 KRW |
206.0000 KRW |
193.0000 KRW |
| 2023-04-05 |
194.5057 KRW |
173,596,412.7831 |
182.0000 KRW |
178.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2023-04-04 |
180.4632 KRW |
66,479,531.3974 |
169.0000 KRW |
168.0000 KRW |
190.0000 KRW |
181.0000 KRW |
| 2023-04-03 |
169.9129 KRW |
20,152,496.8092 |
175.0000 KRW |
167.0000 KRW |
175.0000 KRW |
169.0000 KRW |