Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-19 |
192.9320 KRW |
29,528,343.1033 |
201.0000 KRW |
190.0000 KRW |
201.0000 KRW |
191.0000 KRW |
| 2022-10-18 |
200.4951 KRW |
31,667,209.3177 |
204.0000 KRW |
198.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2022-10-17 |
199.6348 KRW |
108,387,716.0462 |
195.0000 KRW |
192.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2022-10-16 |
198.2231 KRW |
32,109,584.2059 |
201.0000 KRW |
192.0000 KRW |
204.0000 KRW |
195.0000 KRW |
| 2022-10-15 |
198.5481 KRW |
69,694,063.6168 |
196.0000 KRW |
194.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2022-10-14 |
197.1360 KRW |
80,325,005.6093 |
194.0000 KRW |
191.0000 KRW |
203.0000 KRW |
194.0000 KRW |
| 2022-10-13 |
190.0461 KRW |
237,369,792.0737 |
184.0000 KRW |
179.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2022-10-12 |
186.8132 KRW |
35,259,479.7747 |
190.0000 KRW |
182.0000 KRW |
194.0000 KRW |
185.0000 KRW |
| 2022-10-11 |
196.3843 KRW |
85,904,462.8769 |
196.0000 KRW |
187.0000 KRW |
203.0000 KRW |
189.0000 KRW |
| 2022-10-10 |
206.5646 KRW |
181,246,034.8474 |
209.0000 KRW |
195.0000 KRW |
215.0000 KRW |
197.0000 KRW |
| 2022-10-09 |
212.7736 KRW |
723,347,531.3979 |
195.0000 KRW |
195.0000 KRW |
232.0000 KRW |
210.0000 KRW |
| 2022-10-08 |
202.7728 KRW |
112,805,366.5906 |
212.0000 KRW |
194.0000 KRW |
218.0000 KRW |
195.0000 KRW |
| 2022-10-07 |
210.8578 KRW |
696,799,553.9432 |
196.0000 KRW |
195.0000 KRW |
235.0000 KRW |
212.0000 KRW |
| 2022-10-06 |
197.3423 KRW |
209,863,401.0554 |
187.0000 KRW |
186.0000 KRW |
206.0000 KRW |
197.0000 KRW |
| 2022-10-05 |
184.6352 KRW |
28,757,066.0531 |
184.0000 KRW |
180.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2022-10-04 |
182.8738 KRW |
23,165,860.9541 |
181.0000 KRW |
180.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2022-10-03 |
180.4853 KRW |
10,827,908.0709 |
179.0000 KRW |
178.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2022-10-02 |
181.8259 KRW |
7,296,087.7776 |
184.0000 KRW |
179.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2022-10-01 |
184.8406 KRW |
32,412,876.2553 |
182.0000 KRW |
181.0000 KRW |
190.0000 KRW |
184.0000 KRW |
| 2022-09-30 |
183.0294 KRW |
34,716,617.9283 |
182.0000 KRW |
180.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2022-09-29 |
184.5307 KRW |
27,842,290.6544 |
184.0000 KRW |
179.0000 KRW |
190.0000 KRW |
181.0000 KRW |
| 2022-09-28 |
183.4158 KRW |
44,182,332.9086 |
188.0000 KRW |
179.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2022-09-27 |
189.7004 KRW |
149,915,446.2755 |
182.0000 KRW |
181.0000 KRW |
196.0000 KRW |
188.0000 KRW |
| 2022-09-26 |
180.4857 KRW |
21,899,784.7719 |
184.0000 KRW |
175.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2022-09-25 |
186.8057 KRW |
13,951,797.9554 |
190.0000 KRW |
183.0000 KRW |
191.0000 KRW |
184.0000 KRW |
| 2022-09-24 |
191.3028 KRW |
32,663,091.3393 |
191.0000 KRW |
188.0000 KRW |
198.0000 KRW |
191.0000 KRW |
| 2022-09-23 |
189.7734 KRW |
28,357,833.4224 |
193.0000 KRW |
185.0000 KRW |
195.0000 KRW |
191.0000 KRW |
| 2022-09-22 |
188.1191 KRW |
38,546,853.5800 |
187.0000 KRW |
184.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2022-09-21 |
188.7929 KRW |
182,135,215.9928 |
180.0000 KRW |
177.0000 KRW |
197.0000 KRW |
185.0000 KRW |
| 2022-09-20 |
182.7399 KRW |
20,346,683.3442 |
188.0000 KRW |
178.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2022-09-19 |
181.1805 KRW |
42,025,868.4054 |
182.0000 KRW |
174.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2022-09-18 |
202.3516 KRW |
82,029,510.9034 |
204.0000 KRW |
177.0000 KRW |
217.0000 KRW |
183.0000 KRW |
| 2022-09-17 |
206.3552 KRW |
47,969,292.7132 |
206.0000 KRW |
199.0000 KRW |
214.0000 KRW |
204.0000 KRW |
| 2022-09-16 |
211.3188 KRW |
97,059,282.3704 |
211.0000 KRW |
201.0000 KRW |
220.0000 KRW |
206.0000 KRW |
| 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 |