Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
170.6890 KRW |
17,580,006.7821 |
174.0000 KRW |
168.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2023-02-11 |
171.5540 KRW |
10,305,879.2879 |
173.0000 KRW |
170.0000 KRW |
174.0000 KRW |
174.0000 KRW |
| 2023-02-10 |
171.2240 KRW |
31,253,034.9318 |
173.0000 KRW |
168.0000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2023-02-09 |
179.0180 KRW |
56,288,031.7587 |
186.0000 KRW |
171.0000 KRW |
189.0000 KRW |
172.0000 KRW |
| 2023-02-08 |
186.7358 KRW |
28,217,615.1613 |
189.0000 KRW |
183.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2023-02-07 |
184.1501 KRW |
48,572,880.2018 |
189.0000 KRW |
180.0000 KRW |
194.0000 KRW |
189.0000 KRW |
| 2023-02-06 |
191.2223 KRW |
103,885,908.6489 |
185.0000 KRW |
181.0000 KRW |
203.0000 KRW |
189.0000 KRW |
| 2023-02-05 |
186.1629 KRW |
109,092,168.1477 |
187.0000 KRW |
175.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2023-02-04 |
190.8261 KRW |
266,890,144.9311 |
181.0000 KRW |
179.0000 KRW |
202.0000 KRW |
189.0000 KRW |
| 2023-02-03 |
176.4946 KRW |
35,640,637.3162 |
178.0000 KRW |
174.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2023-02-02 |
178.0225 KRW |
62,148,636.3361 |
181.0000 KRW |
175.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2023-02-01 |
168.5176 KRW |
153,801,398.6366 |
178.0000 KRW |
161.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2023-01-31 |
176.5199 KRW |
104,960,739.9617 |
177.0000 KRW |
168.0000 KRW |
188.0000 KRW |
178.0000 KRW |
| 2023-01-30 |
179.9435 KRW |
282,180,706.2223 |
174.0000 KRW |
165.0000 KRW |
195.0000 KRW |
177.0000 KRW |
| 2023-01-29 |
171.1902 KRW |
19,936,105.6237 |
175.0000 KRW |
169.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2023-01-28 |
175.3598 KRW |
53,421,241.6642 |
176.0000 KRW |
167.0000 KRW |
184.0000 KRW |
174.0000 KRW |
| 2023-01-27 |
166.7077 KRW |
180,822,185.9524 |
160.0000 KRW |
153.0000 KRW |
184.0000 KRW |
177.0000 KRW |
| 2023-01-26 |
157.4295 KRW |
64,763,354.5617 |
159.0000 KRW |
154.0000 KRW |
162.0000 KRW |
158.0000 KRW |
| 2023-01-25 |
171.0366 KRW |
619,581,570.4965 |
146.0000 KRW |
140.0000 KRW |
191.0000 KRW |
157.0000 KRW |
| 2023-01-24 |
155.6513 KRW |
128,798,030.7899 |
153.0000 KRW |
143.0000 KRW |
165.0000 KRW |
146.0000 KRW |