Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
129.2575 KRW |
8,237,216.2173 |
129.0000 KRW |
127.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2022-12-23 |
127.8969 KRW |
15,920,287.1037 |
127.0000 KRW |
126.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2022-12-22 |
129.8486 KRW |
26,585,105.4028 |
129.0000 KRW |
125.0000 KRW |
135.0000 KRW |
127.0000 KRW |
| 2022-12-21 |
130.5207 KRW |
25,204,505.7857 |
130.0000 KRW |
126.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2022-12-20 |
125.2044 KRW |
13,976,299.8275 |
122.0000 KRW |
120.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2022-12-19 |
128.1205 KRW |
18,722,496.8272 |
129.0000 KRW |
119.0000 KRW |
133.0000 KRW |
122.0000 KRW |
| 2022-12-18 |
129.3600 KRW |
16,525,537.0744 |
126.0000 KRW |
125.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2022-12-17 |
124.5359 KRW |
13,479,443.3982 |
129.0000 KRW |
120.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2022-12-16 |
136.0942 KRW |
14,264,890.7191 |
141.0000 KRW |
126.0000 KRW |
144.0000 KRW |
130.0000 KRW |
| 2022-12-15 |
141.8911 KRW |
6,863,595.1055 |
145.0000 KRW |
140.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2022-12-14 |
145.3439 KRW |
4,991,451.3747 |
147.0000 KRW |
143.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2022-12-13 |
144.4513 KRW |
18,112,493.9911 |
147.0000 KRW |
140.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2022-12-12 |
145.0969 KRW |
26,224,942.2231 |
151.0000 KRW |
141.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2022-12-11 |
153.8231 KRW |
36,778,070.2313 |
154.0000 KRW |
150.0000 KRW |
159.0000 KRW |
152.0000 KRW |
| 2022-12-10 |
152.9761 KRW |
51,624,680.8091 |
148.0000 KRW |
145.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2022-12-09 |
146.8700 KRW |
6,348,670.2882 |
145.0000 KRW |
145.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2022-12-08 |
143.7797 KRW |
7,816,068.4531 |
144.0000 KRW |
141.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2022-12-07 |
144.7112 KRW |
15,289,637.0512 |
150.0000 KRW |
140.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2022-12-06 |
149.4584 KRW |
8,277,967.1065 |
149.0000 KRW |
147.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2022-12-05 |
150.0382 KRW |
8,410,232.7049 |
151.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2022-12-04 |
151.2970 KRW |
6,400,425.6955 |
153.0000 KRW |
150.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2022-12-03 |
152.8464 KRW |
5,018,806.0448 |
154.0000 KRW |
152.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2022-12-02 |
152.1803 KRW |
10,397,202.9768 |
155.0000 KRW |
149.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2022-12-01 |
156.0144 KRW |
21,021,185.8799 |
158.0000 KRW |
152.0000 KRW |
160.0000 KRW |
154.0000 KRW |
| 2022-11-30 |
154.5694 KRW |
17,031,426.4787 |
153.0000 KRW |
152.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2022-11-29 |
153.0796 KRW |
11,261,160.6590 |
151.0000 KRW |
150.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2022-11-28 |
152.5915 KRW |
25,609,391.3472 |
156.0000 KRW |
148.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2022-11-27 |
156.4850 KRW |
23,535,628.9394 |
162.0000 KRW |
154.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2022-11-26 |
157.9649 KRW |
33,428,840.3323 |
155.0000 KRW |
152.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2022-11-25 |
151.6486 KRW |
20,085,151.7325 |
155.0000 KRW |
148.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2022-11-24 |
153.6186 KRW |
38,645,007.8227 |
156.0000 KRW |
143.0000 KRW |
162.0000 KRW |
153.0000 KRW |
| 2022-11-23 |
152.5320 KRW |
29,751,224.2362 |
151.0000 KRW |
149.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2022-11-22 |
144.9574 KRW |
27,385,621.4290 |
149.0000 KRW |
139.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2022-11-21 |
153.9096 KRW |
72,237,233.0087 |
160.0000 KRW |
143.0000 KRW |
171.0000 KRW |
149.0000 KRW |
| 2022-11-20 |
165.7723 KRW |
181,605,225.1407 |
153.0000 KRW |
152.0000 KRW |
177.0000 KRW |
162.0000 KRW |
| 2022-11-19 |
149.0275 KRW |
36,418,213.1263 |
144.0000 KRW |
143.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2022-11-18 |
142.2539 KRW |
29,143,142.3696 |
138.0000 KRW |
138.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2022-11-17 |
139.9570 KRW |
34,507,080.5063 |
139.0000 KRW |
134.0000 KRW |
146.0000 KRW |
138.0000 KRW |
| 2022-11-16 |
137.7695 KRW |
23,577,163.4852 |
141.0000 KRW |
132.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2022-11-15 |
136.0005 KRW |
40,010,357.0775 |
133.0000 KRW |
129.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2022-11-14 |
126.2058 KRW |
55,368,382.7342 |
133.0000 KRW |
115.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2022-11-13 |
137.0767 KRW |
38,247,442.2619 |
143.0000 KRW |
128.0000 KRW |
147.0000 KRW |
132.0000 KRW |
| 2022-11-12 |
147.7679 KRW |
34,106,471.2334 |
149.0000 KRW |
139.0000 KRW |
160.0000 KRW |
143.0000 KRW |
| 2022-11-11 |
152.4893 KRW |
39,113,556.4343 |
158.0000 KRW |
142.0000 KRW |
163.0000 KRW |
150.0000 KRW |
| 2022-11-10 |
144.7177 KRW |
56,204,911.9402 |
134.0000 KRW |
132.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2022-11-09 |
154.1687 KRW |
71,183,501.9580 |
177.0000 KRW |
128.0000 KRW |
181.0000 KRW |
132.0000 KRW |
| 2022-11-08 |
188.5654 KRW |
71,221,972.1371 |
203.0000 KRW |
172.0000 KRW |
208.0000 KRW |
176.0000 KRW |
| 2022-11-07 |
202.7499 KRW |
42,743,830.9446 |
208.0000 KRW |
199.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2022-11-06 |
213.6994 KRW |
166,611,313.3443 |
206.0000 KRW |
205.0000 KRW |
222.0000 KRW |
207.0000 KRW |
| 2022-11-05 |
206.5437 KRW |
26,140,808.7343 |
206.0000 KRW |
204.0000 KRW |
210.0000 KRW |
207.0000 KRW |