Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
131.1203 KRW |
4,949,828.6424 |
132.3000 KRW |
128.3000 KRW |
133.6000 KRW |
130.5000 KRW |
| 2024-11-01 |
131.4405 KRW |
7,916,063.4172 |
131.9000 KRW |
128.2000 KRW |
135.4000 KRW |
131.5000 KRW |
| 2024-10-31 |
136.6501 KRW |
17,954,681.6382 |
138.2000 KRW |
130.8000 KRW |
140.2000 KRW |
132.4000 KRW |
| 2024-10-30 |
140.0159 KRW |
18,054,735.2206 |
143.8000 KRW |
137.3000 KRW |
143.8000 KRW |
138.4000 KRW |
| 2024-10-29 |
141.2615 KRW |
79,863,509.7905 |
135.8000 KRW |
135.1000 KRW |
144.0000 KRW |
143.2000 KRW |
| 2024-10-28 |
136.4908 KRW |
48,018,815.9295 |
133.5000 KRW |
129.1000 KRW |
142.8000 KRW |
135.9000 KRW |
| 2024-10-27 |
132.6089 KRW |
2,050,424.0852 |
132.1000 KRW |
131.6000 KRW |
134.4000 KRW |
133.3000 KRW |
| 2024-10-26 |
131.1457 KRW |
4,970,273.8375 |
130.6000 KRW |
128.3000 KRW |
133.5000 KRW |
132.2000 KRW |
| 2024-10-25 |
138.2027 KRW |
7,828,664.5596 |
141.0000 KRW |
133.3000 KRW |
141.3000 KRW |
133.4000 KRW |
| 2024-10-24 |
139.3443 KRW |
6,693,956.8925 |
139.9000 KRW |
136.5000 KRW |
141.2000 KRW |
141.2000 KRW |
| 2024-10-23 |
141.5682 KRW |
7,774,809.6348 |
146.0000 KRW |
137.2000 KRW |
146.4000 KRW |
140.0000 KRW |
| 2024-10-22 |
145.2081 KRW |
12,011,702.8178 |
147.2000 KRW |
142.5000 KRW |
147.9000 KRW |
146.0000 KRW |
| 2024-10-21 |
145.0616 KRW |
14,612,911.8816 |
146.7000 KRW |
142.0000 KRW |
147.9000 KRW |
147.2000 KRW |
| 2024-10-20 |
143.9186 KRW |
7,123,329.8459 |
144.2000 KRW |
141.7000 KRW |
146.9000 KRW |
146.1000 KRW |
| 2024-10-19 |
143.6237 KRW |
7,532,212.7492 |
143.6000 KRW |
141.5000 KRW |
145.5000 KRW |
144.0000 KRW |
| 2024-10-18 |
141.8899 KRW |
8,358,417.1999 |
139.3000 KRW |
138.7000 KRW |
144.0000 KRW |
143.8000 KRW |
| 2024-10-17 |
139.3194 KRW |
8,549,056.5199 |
141.6000 KRW |
137.2000 KRW |
142.2000 KRW |
139.6000 KRW |
| 2024-10-16 |
142.3112 KRW |
10,227,082.1883 |
143.1000 KRW |
139.9000 KRW |
143.9000 KRW |
141.8000 KRW |
| 2024-10-15 |
142.3600 KRW |
15,215,944.4557 |
144.0000 KRW |
137.8000 KRW |
145.2000 KRW |
141.7000 KRW |
| 2024-10-14 |
140.9940 KRW |
6,817,943.8812 |
139.3000 KRW |
136.8000 KRW |
144.7000 KRW |
143.3000 KRW |
| 2024-10-13 |
139.1366 KRW |
7,993,374.9343 |
142.0000 KRW |
135.4000 KRW |
142.0000 KRW |
137.9000 KRW |
| 2024-10-12 |
140.9989 KRW |
8,114,082.5017 |
141.0000 KRW |
138.7000 KRW |
143.0000 KRW |
141.3000 KRW |
| 2024-10-11 |
138.9371 KRW |
22,160,969.0678 |
134.3000 KRW |
133.3000 KRW |
141.6000 KRW |
140.5000 KRW |
| 2024-10-10 |
132.9499 KRW |
9,624,476.3176 |
135.1000 KRW |
129.5000 KRW |
135.5000 KRW |
134.3000 KRW |
| 2024-10-09 |
141.9420 KRW |
20,687,985.8270 |
142.3000 KRW |
134.3000 KRW |
145.8000 KRW |
135.9000 KRW |
| 2024-10-08 |
142.8516 KRW |
17,239,836.2331 |
143.5000 KRW |
140.1000 KRW |
146.1000 KRW |
142.3000 KRW |
| 2024-10-07 |
143.9725 KRW |
38,640,030.9610 |
142.4000 KRW |
138.9000 KRW |
147.5000 KRW |
143.7000 KRW |
| 2024-10-06 |
140.3701 KRW |
43,353,484.1407 |
136.8000 KRW |
134.2000 KRW |
144.3000 KRW |
142.2000 KRW |
| 2024-10-05 |
135.0554 KRW |
17,181,339.2659 |
137.2000 KRW |
132.1000 KRW |
137.4000 KRW |
135.0000 KRW |
| 2024-10-04 |
129.7168 KRW |
16,387,390.5976 |
127.3000 KRW |
124.7000 KRW |
136.1000 KRW |
134.3000 KRW |
| 2024-10-03 |
128.3486 KRW |
35,922,533.3083 |
132.3000 KRW |
123.2000 KRW |
137.6000 KRW |
126.7000 KRW |
| 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 |