Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
161.9511 KRW |
13,817,313.3120 |
160.0000 KRW |
158.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2022-07-26 |
158.8721 KRW |
17,736,532.0813 |
161.0000 KRW |
154.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2022-07-25 |
165.1700 KRW |
26,538,369.6677 |
172.0000 KRW |
161.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2022-07-24 |
173.1751 KRW |
10,394,522.6319 |
174.0000 KRW |
171.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2022-07-23 |
174.6995 KRW |
23,650,425.6750 |
173.0000 KRW |
172.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2022-07-22 |
175.4368 KRW |
26,147,336.7210 |
177.0000 KRW |
172.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2022-07-21 |
173.0729 KRW |
42,120,567.3737 |
177.0000 KRW |
169.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2022-07-20 |
181.7655 KRW |
74,182,185.4896 |
179.0000 KRW |
175.0000 KRW |
188.0000 KRW |
176.0000 KRW |
| 2022-07-19 |
174.0773 KRW |
39,829,308.7572 |
173.0000 KRW |
170.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2022-07-18 |
170.6545 KRW |
40,094,725.8956 |
168.0000 KRW |
165.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2022-07-17 |
169.6455 KRW |
27,595,759.3059 |
173.0000 KRW |
165.0000 KRW |
173.0000 KRW |
167.0000 KRW |
| 2022-07-16 |
171.8275 KRW |
36,603,869.6959 |
170.0000 KRW |
167.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2022-07-15 |
168.3117 KRW |
32,953,578.9756 |
167.0000 KRW |
163.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2022-07-14 |
162.7430 KRW |
28,249,220.0738 |
167.0000 KRW |
158.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2022-07-13 |
161.9360 KRW |
59,067,160.3222 |
166.0000 KRW |
155.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2022-07-12 |
170.3897 KRW |
68,178,808.3933 |
179.0000 KRW |
165.0000 KRW |
180.0000 KRW |
165.0000 KRW |
| 2022-07-11 |
191.7131 KRW |
144,602,128.1279 |
207.0000 KRW |
177.0000 KRW |
210.0000 KRW |
178.0000 KRW |
| 2022-07-10 |
226.4190 KRW |
758,629,574.2892 |
191.0000 KRW |
181.0000 KRW |
282.0000 KRW |
207.0000 KRW |
| 2022-07-09 |
185.7514 KRW |
51,125,773.4414 |
175.0000 KRW |
172.0000 KRW |
200.0000 KRW |
191.0000 KRW |
| 2022-07-08 |
175.3136 KRW |
82,524,935.5832 |
171.0000 KRW |
167.0000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2022-07-07 |
168.8417 KRW |
68,105,654.5662 |
164.0000 KRW |
164.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2022-07-06 |
163.3664 KRW |
21,560,838.4859 |
168.0000 KRW |
160.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2022-07-05 |
166.7928 KRW |
95,613,102.8859 |
163.0000 KRW |
159.0000 KRW |
175.0000 KRW |
166.0000 KRW |
| 2022-07-04 |
161.8077 KRW |
151,056,645.9175 |
154.0000 KRW |
150.0000 KRW |
170.0000 KRW |
163.0000 KRW |
| 2022-07-03 |
151.9453 KRW |
12,156,553.7704 |
154.0000 KRW |
149.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2022-07-02 |
148.8131 KRW |
13,203,110.0751 |
150.0000 KRW |
144.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2022-07-01 |
147.8283 KRW |
27,935,272.3680 |
150.0000 KRW |
142.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2022-06-30 |
143.5301 KRW |
27,804,954.0758 |
153.0000 KRW |
136.0000 KRW |
154.0000 KRW |
147.0000 KRW |
| 2022-06-29 |
155.7390 KRW |
38,505,731.4963 |
157.0000 KRW |
146.0000 KRW |
171.0000 KRW |
152.0000 KRW |
| 2022-06-28 |
167.4592 KRW |
97,546,838.7281 |
161.0000 KRW |
155.0000 KRW |
183.0000 KRW |
157.0000 KRW |
| 2022-06-27 |
157.7854 KRW |
49,749,699.1071 |
153.0000 KRW |
150.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2022-06-26 |
157.8872 KRW |
15,057,102.8935 |
159.0000 KRW |
153.0000 KRW |
162.0000 KRW |
153.0000 KRW |
| 2022-06-25 |
157.3955 KRW |
15,927,887.1717 |
160.0000 KRW |
153.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2022-06-24 |
154.4253 KRW |
26,922,225.1692 |
155.0000 KRW |
151.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2022-06-23 |
150.3371 KRW |
23,613,925.5905 |
150.0000 KRW |
146.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2022-06-22 |
146.7171 KRW |
26,946,740.9914 |
151.0000 KRW |
143.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2022-06-21 |
148.2054 KRW |
26,396,473.7666 |
145.0000 KRW |
143.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2022-06-20 |
141.2375 KRW |
20,680,947.2647 |
144.0000 KRW |
136.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2022-06-19 |
137.2871 KRW |
23,924,029.5467 |
139.0000 KRW |
130.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2022-06-18 |
138.7029 KRW |
28,477,202.0474 |
146.0000 KRW |
132.0000 KRW |
149.0000 KRW |
138.0000 KRW |
| 2022-06-17 |
141.3781 KRW |
41,715,055.8121 |
137.0000 KRW |
134.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2022-06-16 |
140.2957 KRW |
39,749,158.3951 |
143.0000 KRW |
132.0000 KRW |
146.0000 KRW |
136.0000 KRW |
| 2022-06-15 |
130.2831 KRW |
32,638,753.4864 |
135.0000 KRW |
122.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2022-06-14 |
129.6870 KRW |
46,629,570.7883 |
133.0000 KRW |
120.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2022-06-13 |
139.9306 KRW |
52,884,163.7102 |
157.0000 KRW |
128.0000 KRW |
158.0000 KRW |
132.0000 KRW |
| 2022-06-12 |
159.6925 KRW |
36,584,144.1462 |
175.0000 KRW |
151.0000 KRW |
176.0000 KRW |
156.0000 KRW |
| 2022-06-11 |
179.6459 KRW |
31,067,860.3322 |
185.0000 KRW |
166.0000 KRW |
200.0000 KRW |
173.0000 KRW |
| 2022-06-10 |
187.0042 KRW |
32,979,503.0199 |
199.0000 KRW |
178.0000 KRW |
200.0000 KRW |
185.0000 KRW |
| 2022-06-09 |
199.7063 KRW |
10,713,001.9569 |
202.0000 KRW |
197.0000 KRW |
203.0000 KRW |
198.0000 KRW |
| 2022-06-08 |
202.7543 KRW |
13,150,397.5328 |
208.0000 KRW |
199.0000 KRW |
208.0000 KRW |
203.0000 KRW |