Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
216.0045 KRW |
135,712,936.9231 |
222.0000 KRW |
206.0000 KRW |
228.0000 KRW |
210.0000 KRW |
| 2022-09-14 |
225.3682 KRW |
425,720,021.9808 |
208.0000 KRW |
201.0000 KRW |
240.0000 KRW |
222.0000 KRW |
| 2022-09-13 |
214.1810 KRW |
172,442,245.1906 |
224.0000 KRW |
199.0000 KRW |
232.0000 KRW |
206.0000 KRW |
| 2022-09-12 |
243.1514 KRW |
474,386,622.7925 |
249.0000 KRW |
222.0000 KRW |
259.0000 KRW |
224.0000 KRW |
| 2022-09-11 |
244.0758 KRW |
1,937,231,993.9724 |
191.0000 KRW |
186.0000 KRW |
284.0000 KRW |
248.0000 KRW |
| 2022-09-10 |
196.5425 KRW |
214,310,260.7129 |
182.0000 KRW |
176.0000 KRW |
210.0000 KRW |
190.0000 KRW |
| 2022-09-09 |
182.8330 KRW |
71,895,751.9338 |
180.0000 KRW |
177.0000 KRW |
190.0000 KRW |
182.0000 KRW |
| 2022-09-08 |
180.7833 KRW |
161,696,781.7732 |
166.0000 KRW |
164.0000 KRW |
200.0000 KRW |
179.0000 KRW |
| 2022-09-07 |
162.3655 KRW |
11,839,637.0109 |
163.0000 KRW |
160.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2022-09-06 |
167.3682 KRW |
15,654,258.5455 |
169.0000 KRW |
160.0000 KRW |
172.0000 KRW |
163.0000 KRW |
| 2022-09-05 |
167.9541 KRW |
13,346,023.1162 |
168.0000 KRW |
165.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2022-09-04 |
167.6151 KRW |
4,448,659.5758 |
168.0000 KRW |
166.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2022-09-03 |
167.6601 KRW |
3,564,364.5069 |
168.0000 KRW |
166.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2022-09-02 |
168.3448 KRW |
7,377,858.4708 |
169.0000 KRW |
166.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2022-09-01 |
166.6802 KRW |
9,436,369.5932 |
170.0000 KRW |
163.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2022-08-31 |
171.7025 KRW |
13,833,693.0573 |
170.0000 KRW |
168.0000 KRW |
177.0000 KRW |
169.0000 KRW |
| 2022-08-30 |
170.8338 KRW |
21,990,479.8948 |
168.0000 KRW |
164.0000 KRW |
177.0000 KRW |
169.0000 KRW |
| 2022-08-29 |
164.8246 KRW |
9,927,158.2632 |
163.0000 KRW |
160.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2022-08-28 |
169.2179 KRW |
13,252,298.8513 |
166.0000 KRW |
163.0000 KRW |
175.0000 KRW |
163.0000 KRW |
| 2022-08-27 |
166.0992 KRW |
7,771,952.8338 |
166.0000 KRW |
163.0000 KRW |
170.0000 KRW |
165.0000 KRW |
| 2022-08-26 |
174.1380 KRW |
31,282,611.0290 |
178.0000 KRW |
164.0000 KRW |
181.0000 KRW |
165.0000 KRW |
| 2022-08-25 |
176.0251 KRW |
74,935,086.2074 |
169.0000 KRW |
168.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2022-08-24 |
168.7175 KRW |
16,184,428.9263 |
169.0000 KRW |
165.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2022-08-23 |
168.2994 KRW |
22,063,426.5520 |
166.0000 KRW |
165.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2022-08-22 |
167.8308 KRW |
21,567,472.5447 |
170.0000 KRW |
161.0000 KRW |
174.0000 KRW |
166.0000 KRW |
| 2022-08-21 |
168.2446 KRW |
13,712,533.0716 |
169.0000 KRW |
165.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2022-08-20 |
170.5269 KRW |
11,944,813.9718 |
168.0000 KRW |
166.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2022-08-19 |
174.7494 KRW |
40,420,303.9835 |
187.0000 KRW |
164.0000 KRW |
188.0000 KRW |
168.0000 KRW |
| 2022-08-18 |
188.0327 KRW |
7,894,048.1097 |
187.0000 KRW |
184.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2022-08-17 |
189.9246 KRW |
25,459,813.0451 |
193.0000 KRW |
182.0000 KRW |
197.0000 KRW |
187.0000 KRW |
| 2022-08-16 |
194.1578 KRW |
21,040,377.0623 |
198.0000 KRW |
191.0000 KRW |
199.0000 KRW |
194.0000 KRW |
| 2022-08-15 |
204.3237 KRW |
95,409,531.9366 |
197.0000 KRW |
194.0000 KRW |
215.0000 KRW |
199.0000 KRW |
| 2022-08-14 |
199.8091 KRW |
18,742,191.6508 |
201.0000 KRW |
196.0000 KRW |
203.0000 KRW |
197.0000 KRW |
| 2022-08-13 |
201.2624 KRW |
20,237,665.8358 |
204.0000 KRW |
199.0000 KRW |
205.0000 KRW |
201.0000 KRW |
| 2022-08-12 |
203.6383 KRW |
174,431,384.0440 |
196.0000 KRW |
193.0000 KRW |
216.0000 KRW |
204.0000 KRW |
| 2022-08-11 |
194.4379 KRW |
67,022,410.9054 |
189.0000 KRW |
188.0000 KRW |
203.0000 KRW |
196.0000 KRW |
| 2022-08-10 |
183.5761 KRW |
41,438,691.9211 |
182.0000 KRW |
177.0000 KRW |
189.0000 KRW |
189.0000 KRW |
| 2022-08-09 |
188.9096 KRW |
52,810,509.5574 |
191.0000 KRW |
181.0000 KRW |
200.0000 KRW |
184.0000 KRW |
| 2022-08-08 |
187.4009 KRW |
34,858,949.4507 |
182.0000 KRW |
180.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2022-08-07 |
183.1744 KRW |
13,264,984.5667 |
185.0000 KRW |
181.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2022-08-06 |
184.2186 KRW |
18,377,527.8710 |
183.0000 KRW |
182.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2022-08-05 |
181.6028 KRW |
17,056,738.0213 |
180.0000 KRW |
179.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2022-08-04 |
181.2780 KRW |
18,325,821.0459 |
182.0000 KRW |
178.0000 KRW |
185.0000 KRW |
180.0000 KRW |
| 2022-08-03 |
181.0308 KRW |
18,380,632.4949 |
186.0000 KRW |
177.0000 KRW |
186.0000 KRW |
182.0000 KRW |
| 2022-08-02 |
184.7384 KRW |
54,694,115.0190 |
190.0000 KRW |
175.0000 KRW |
202.0000 KRW |
185.0000 KRW |
| 2022-08-01 |
192.6157 KRW |
134,913,281.9681 |
180.0000 KRW |
180.0000 KRW |
208.0000 KRW |
190.0000 KRW |
| 2022-07-31 |
177.6734 KRW |
44,137,824.6333 |
175.0000 KRW |
172.0000 KRW |
183.0000 KRW |
179.0000 KRW |
| 2022-07-30 |
175.1944 KRW |
31,500,113.5113 |
171.0000 KRW |
170.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2022-07-29 |
170.5494 KRW |
20,433,773.5849 |
171.0000 KRW |
167.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2022-07-28 |
167.7206 KRW |
28,553,208.8701 |
167.0000 KRW |
164.0000 KRW |
172.0000 KRW |
171.0000 KRW |