Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
169.9129 KRW |
20,152,496.8092 |
175.0000 KRW |
167.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2023-04-02 |
187.9397 KRW |
149,930,121.6307 |
183.0000 KRW |
172.0000 KRW |
207.0000 KRW |
175.0000 KRW |
| 2023-04-01 |
179.8448 KRW |
31,749,163.3672 |
176.0000 KRW |
173.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2023-03-31 |
169.7022 KRW |
28,381,893.8555 |
169.0000 KRW |
164.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2023-03-30 |
171.8011 KRW |
49,315,142.2489 |
169.0000 KRW |
166.0000 KRW |
178.0000 KRW |
170.0000 KRW |
| 2023-03-29 |
164.9831 KRW |
104,386,161.2725 |
155.0000 KRW |
154.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2023-03-28 |
150.7092 KRW |
21,306,562.9059 |
154.0000 KRW |
147.0000 KRW |
156.0000 KRW |
156.0000 KRW |
| 2023-03-27 |
156.9019 KRW |
19,203,497.0165 |
165.0000 KRW |
150.0000 KRW |
165.0000 KRW |
155.0000 KRW |
| 2023-03-26 |
163.1460 KRW |
5,074,053.4084 |
162.0000 KRW |
161.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2023-03-25 |
163.2877 KRW |
7,230,040.4677 |
165.0000 KRW |
162.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2023-03-24 |
166.2792 KRW |
11,940,914.8341 |
168.0000 KRW |
163.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2023-03-23 |
167.7348 KRW |
31,759,663.8864 |
164.0000 KRW |
162.0000 KRW |
176.0000 KRW |
168.0000 KRW |
| 2023-03-22 |
167.6900 KRW |
15,320,776.2376 |
170.0000 KRW |
161.0000 KRW |
172.0000 KRW |
165.0000 KRW |
| 2023-03-21 |
168.0799 KRW |
17,364,347.1088 |
175.0000 KRW |
162.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2023-03-20 |
176.1359 KRW |
22,749,468.4130 |
177.0000 KRW |
172.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2023-03-19 |
172.7163 KRW |
15,895,116.1468 |
172.0000 KRW |
170.0000 KRW |
178.0000 KRW |
178.0000 KRW |
| 2023-03-18 |
175.8097 KRW |
21,899,350.8569 |
178.0000 KRW |
171.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2023-03-17 |
172.7283 KRW |
37,588,847.4502 |
174.0000 KRW |
169.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2023-03-16 |
167.8621 KRW |
41,310,896.3011 |
160.0000 KRW |
160.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2023-03-15 |
164.3684 KRW |
18,863,873.5357 |
167.0000 KRW |
156.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2023-03-14 |
165.5753 KRW |
69,603,510.4922 |
159.0000 KRW |
157.0000 KRW |
174.0000 KRW |
166.0000 KRW |
| 2023-03-13 |
151.2862 KRW |
34,370,936.2571 |
147.0000 KRW |
144.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2023-03-12 |
140.6821 KRW |
15,202,988.9228 |
142.0000 KRW |
133.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2023-03-11 |
141.0661 KRW |
16,244,019.4997 |
141.0000 KRW |
137.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2023-03-10 |
137.5755 KRW |
23,821,765.6734 |
142.0000 KRW |
132.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2023-03-09 |
147.6527 KRW |
23,214,858.6371 |
149.0000 KRW |
138.0000 KRW |
155.0000 KRW |
140.0000 KRW |
| 2023-03-08 |
154.6047 KRW |
24,476,714.8535 |
161.0000 KRW |
146.0000 KRW |
161.0000 KRW |
150.0000 KRW |
| 2023-03-07 |
163.9086 KRW |
25,510,107.0486 |
166.0000 KRW |
157.0000 KRW |
170.0000 KRW |
161.0000 KRW |
| 2023-03-06 |
167.1101 KRW |
9,235,469.8385 |
170.0000 KRW |
164.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2023-03-05 |
168.4481 KRW |
10,435,541.1846 |
169.0000 KRW |
165.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2023-03-04 |
169.0352 KRW |
11,004,352.6510 |
169.0000 KRW |
166.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2023-03-03 |
168.9450 KRW |
34,785,817.3790 |
181.0000 KRW |
164.0000 KRW |
182.0000 KRW |
169.0000 KRW |
| 2023-03-02 |
181.3978 KRW |
28,629,282.9367 |
188.0000 KRW |
177.0000 KRW |
188.0000 KRW |
182.0000 KRW |
| 2023-03-01 |
185.9468 KRW |
25,177,882.0006 |
185.0000 KRW |
182.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2023-02-28 |
185.7876 KRW |
17,542,990.6484 |
188.0000 KRW |
183.0000 KRW |
189.0000 KRW |
186.0000 KRW |
| 2023-02-27 |
186.2275 KRW |
32,714,168.2040 |
186.0000 KRW |
183.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2023-02-26 |
185.0520 KRW |
39,774,402.1678 |
188.0000 KRW |
182.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2023-02-25 |
190.8474 KRW |
70,263,619.0262 |
202.0000 KRW |
182.0000 KRW |
207.0000 KRW |
189.0000 KRW |
| 2023-02-24 |
203.3615 KRW |
297,254,892.1410 |
188.0000 KRW |
187.0000 KRW |
231.0000 KRW |
201.0000 KRW |
| 2023-02-23 |
184.3575 KRW |
29,062,191.4288 |
184.0000 KRW |
179.0000 KRW |
189.0000 KRW |
189.0000 KRW |
| 2023-02-22 |
182.0034 KRW |
32,706,387.4421 |
186.0000 KRW |
176.0000 KRW |
190.0000 KRW |
184.0000 KRW |
| 2023-02-21 |
186.5366 KRW |
40,782,871.5080 |
188.0000 KRW |
181.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2023-02-20 |
185.4484 KRW |
35,448,032.6997 |
185.0000 KRW |
180.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2023-02-19 |
185.4430 KRW |
30,704,362.7496 |
189.0000 KRW |
182.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2023-02-18 |
191.6659 KRW |
132,965,282.5420 |
191.0000 KRW |
184.0000 KRW |
203.0000 KRW |
188.0000 KRW |
| 2023-02-17 |
184.3052 KRW |
46,098,927.8129 |
179.0000 KRW |
176.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2023-02-16 |
183.8561 KRW |
97,374,951.9288 |
179.0000 KRW |
177.0000 KRW |
190.0000 KRW |
179.0000 KRW |
| 2023-02-15 |
171.7389 KRW |
39,297,048.7235 |
168.0000 KRW |
165.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2023-02-14 |
163.8787 KRW |
30,900,582.8844 |
166.0000 KRW |
158.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2023-02-13 |
166.7542 KRW |
76,394,597.8197 |
176.0000 KRW |
159.0000 KRW |
179.0000 KRW |
166.0000 KRW |