Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
127.4378 KRW |
16,328,463.0706 |
128.0000 KRW |
125.0000 KRW |
130.0000 KRW |
127.3000 KRW |
| 2024-10-01 |
134.2762 KRW |
30,043,672.7593 |
137.7000 KRW |
125.0000 KRW |
141.9000 KRW |
128.1000 KRW |
| 2024-09-30 |
141.4781 KRW |
24,339,074.9513 |
147.4000 KRW |
137.1000 KRW |
147.4000 KRW |
139.3000 KRW |
| 2024-09-29 |
146.2845 KRW |
62,643,297.3139 |
143.6000 KRW |
142.6000 KRW |
149.2000 KRW |
144.8000 KRW |
| 2024-09-28 |
144.2664 KRW |
15,374,039.4237 |
146.2000 KRW |
141.5000 KRW |
147.5000 KRW |
143.0000 KRW |
| 2024-09-27 |
145.5573 KRW |
25,999,780.4146 |
146.1000 KRW |
142.9000 KRW |
148.8000 KRW |
146.2000 KRW |
| 2024-09-26 |
143.0666 KRW |
19,023,305.3840 |
144.7000 KRW |
140.1000 KRW |
146.7000 KRW |
146.4000 KRW |
| 2024-09-25 |
145.9759 KRW |
30,678,713.7223 |
150.8000 KRW |
143.1000 KRW |
150.8000 KRW |
145.2000 KRW |
| 2024-09-24 |
156.2888 KRW |
247,126,645.1475 |
146.1000 KRW |
146.1000 KRW |
167.7000 KRW |
149.2000 KRW |
| 2024-09-23 |
146.4883 KRW |
29,057,686.2619 |
149.5000 KRW |
143.6000 KRW |
149.9000 KRW |
144.6000 KRW |
| 2024-09-22 |
150.0571 KRW |
55,900,118.9491 |
160.6000 KRW |
144.4000 KRW |
160.8000 KRW |
146.5000 KRW |
| 2024-09-21 |
145.9912 KRW |
102,948,771.6005 |
141.7000 KRW |
139.4000 KRW |
153.9000 KRW |
152.7000 KRW |
| 2024-09-20 |
147.5341 KRW |
244,800,010.1466 |
135.6000 KRW |
135.4000 KRW |
156.1000 KRW |
139.7000 KRW |
| 2024-09-19 |
130.8767 KRW |
36,527,627.4020 |
129.0000 KRW |
125.5000 KRW |
137.0000 KRW |
134.9000 KRW |
| 2024-09-18 |
127.1667 KRW |
37,096,809.1155 |
131.7000 KRW |
121.6000 KRW |
132.2000 KRW |
127.6000 KRW |
| 2024-09-17 |
129.0992 KRW |
69,152,009.4790 |
126.9000 KRW |
124.7000 KRW |
133.4000 KRW |
131.5000 KRW |
| 2024-09-16 |
134.4412 KRW |
113,885,096.7224 |
134.9000 KRW |
123.6000 KRW |
143.3000 KRW |
126.2000 KRW |
| 2024-09-15 |
132.9959 KRW |
79,025,783.5909 |
126.1000 KRW |
124.2000 KRW |
138.2000 KRW |
135.8000 KRW |
| 2024-09-14 |
127.7693 KRW |
14,981,235.2968 |
129.2000 KRW |
123.7000 KRW |
130.7000 KRW |
126.3000 KRW |
| 2024-09-13 |
131.5208 KRW |
79,668,092.4355 |
129.4000 KRW |
126.5000 KRW |
135.3000 KRW |
129.3000 KRW |
| 2024-09-12 |
129.3918 KRW |
81,327,803.6418 |
131.3000 KRW |
126.7000 KRW |
132.7000 KRW |
129.3000 KRW |
| 2024-09-11 |
136.1922 KRW |
160,745,240.1822 |
139.0000 KRW |
129.1000 KRW |
142.8000 KRW |
131.3000 KRW |
| 2024-09-10 |
142.6195 KRW |
300,837,133.2173 |
119.7000 KRW |
118.1000 KRW |
152.0000 KRW |
140.3000 KRW |
| 2024-09-09 |
116.9361 KRW |
4,663,280.9461 |
116.0000 KRW |
114.4000 KRW |
120.1000 KRW |
119.3000 KRW |
| 2024-09-08 |
114.2592 KRW |
1,988,422.0755 |
112.5000 KRW |
112.3000 KRW |
115.7000 KRW |
115.0000 KRW |
| 2024-09-07 |
112.4295 KRW |
1,538,341.8374 |
111.9000 KRW |
110.4000 KRW |
114.0000 KRW |
113.1000 KRW |
| 2024-09-06 |
113.0083 KRW |
4,896,721.0219 |
113.2000 KRW |
110.2000 KRW |
115.5000 KRW |
110.5000 KRW |
| 2024-09-05 |
113.3453 KRW |
4,185,409.9330 |
114.3000 KRW |
112.3000 KRW |
115.0000 KRW |
113.5000 KRW |
| 2024-09-04 |
116.4171 KRW |
33,164,462.8634 |
113.8000 KRW |
110.5000 KRW |
119.8000 KRW |
114.7000 KRW |
| 2024-09-03 |
117.8179 KRW |
3,891,284.8518 |
119.5000 KRW |
115.0000 KRW |
120.5000 KRW |
115.3000 KRW |
| 2024-09-02 |
116.0141 KRW |
4,613,737.5527 |
115.0000 KRW |
112.3000 KRW |
119.7000 KRW |
119.7000 KRW |
| 2024-09-01 |
117.1370 KRW |
6,934,629.7367 |
117.1000 KRW |
114.8000 KRW |
119.4000 KRW |
114.8000 KRW |
| 2024-08-31 |
117.7754 KRW |
1,809,210.4946 |
119.2000 KRW |
116.6000 KRW |
119.9000 KRW |
117.3000 KRW |
| 2024-08-30 |
117.3585 KRW |
5,986,909.4011 |
119.1000 KRW |
114.8000 KRW |
120.6000 KRW |
119.9000 KRW |
| 2024-08-29 |
119.4463 KRW |
5,614,285.6493 |
119.2000 KRW |
117.2000 KRW |
121.6000 KRW |
118.5000 KRW |
| 2024-08-28 |
121.3150 KRW |
28,720,963.4373 |
119.2000 KRW |
116.4000 KRW |
124.0000 KRW |
119.2000 KRW |
| 2024-08-27 |
123.4810 KRW |
6,645,867.6060 |
125.2000 KRW |
118.4000 KRW |
126.8000 KRW |
119.1000 KRW |
| 2024-08-26 |
127.6560 KRW |
8,474,094.2207 |
129.9000 KRW |
124.8000 KRW |
130.7000 KRW |
125.3000 KRW |
| 2024-08-25 |
130.2306 KRW |
10,585,644.8227 |
132.6000 KRW |
127.2000 KRW |
134.1000 KRW |
131.5000 KRW |
| 2024-08-24 |
132.4034 KRW |
8,830,729.3690 |
133.9000 KRW |
130.3000 KRW |
134.4000 KRW |
132.3000 KRW |
| 2024-08-23 |
129.5482 KRW |
19,146,079.7228 |
129.7000 KRW |
126.9000 KRW |
133.8000 KRW |
133.3000 KRW |
| 2024-08-22 |
130.6322 KRW |
11,657,482.7886 |
130.6000 KRW |
128.5000 KRW |
133.5000 KRW |
129.4000 KRW |
| 2024-08-21 |
128.6698 KRW |
11,200,682.1128 |
127.8000 KRW |
125.3000 KRW |
132.6000 KRW |
129.9000 KRW |
| 2024-08-20 |
127.4160 KRW |
15,758,360.1325 |
127.4000 KRW |
124.5000 KRW |
131.5000 KRW |
126.8000 KRW |
| 2024-08-19 |
127.9316 KRW |
45,235,392.5298 |
121.6000 KRW |
119.7000 KRW |
131.8000 KRW |
126.7000 KRW |
| 2024-08-18 |
121.3024 KRW |
3,826,320.7913 |
121.0000 KRW |
119.2000 KRW |
123.5000 KRW |
122.3000 KRW |
| 2024-08-17 |
119.5141 KRW |
3,787,387.6509 |
119.6000 KRW |
118.2000 KRW |
121.8000 KRW |
121.5000 KRW |
| 2024-08-16 |
119.1705 KRW |
8,608,077.0282 |
123.4000 KRW |
117.2000 KRW |
123.4000 KRW |
119.1000 KRW |
| 2024-08-15 |
125.8872 KRW |
10,166,750.7974 |
127.4000 KRW |
121.5000 KRW |
130.7000 KRW |
123.3000 KRW |
| 2024-08-14 |
124.2605 KRW |
10,490,422.6422 |
124.0000 KRW |
120.9000 KRW |
126.7000 KRW |
126.7000 KRW |