Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
121.6015 KRW |
7,423,773.7770 |
123.3000 KRW |
119.8000 KRW |
124.7000 KRW |
123.9000 KRW |
| 2024-08-12 |
120.8778 KRW |
19,304,478.5733 |
120.6000 KRW |
115.4000 KRW |
125.8000 KRW |
123.3000 KRW |
| 2024-08-11 |
129.1937 KRW |
62,181,209.0121 |
126.4000 KRW |
120.0000 KRW |
134.3000 KRW |
120.5000 KRW |
| 2024-08-10 |
125.5326 KRW |
13,624,643.0612 |
123.7000 KRW |
122.5000 KRW |
128.1000 KRW |
126.0000 KRW |
| 2024-08-09 |
124.0688 KRW |
42,209,085.5253 |
121.7000 KRW |
120.2000 KRW |
128.6000 KRW |
122.5000 KRW |
| 2024-08-08 |
119.1879 KRW |
50,931,265.0179 |
112.5000 KRW |
109.6000 KRW |
122.9000 KRW |
121.6000 KRW |
| 2024-08-07 |
116.0288 KRW |
25,181,858.4168 |
114.3000 KRW |
110.0000 KRW |
121.4000 KRW |
112.4000 KRW |
| 2024-08-06 |
111.1698 KRW |
8,770,635.2588 |
107.5000 KRW |
107.2000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2024-08-05 |
103.4412 KRW |
27,166,673.5582 |
112.4000 KRW |
96.8900 KRW |
112.7000 KRW |
108.9000 KRW |
| 2024-08-04 |
117.6245 KRW |
11,440,013.8693 |
117.7000 KRW |
111.5000 KRW |
121.5000 KRW |
112.6000 KRW |
| 2024-08-03 |
120.3478 KRW |
9,651,827.5075 |
124.0000 KRW |
116.5000 KRW |
124.5000 KRW |
118.4000 KRW |
| 2024-08-02 |
128.9644 KRW |
7,689,996.8817 |
132.8000 KRW |
124.0000 KRW |
133.1000 KRW |
124.1000 KRW |
| 2024-08-01 |
132.3451 KRW |
7,822,602.9120 |
137.5000 KRW |
127.6000 KRW |
137.6000 KRW |
130.0000 KRW |
| 2024-07-31 |
137.8603 KRW |
8,722,568.8738 |
139.9000 KRW |
135.4000 KRW |
141.4000 KRW |
138.5000 KRW |
| 2024-07-30 |
141.7254 KRW |
7,953,208.9432 |
141.2000 KRW |
138.9000 KRW |
145.8000 KRW |
139.0000 KRW |
| 2024-07-29 |
146.2676 KRW |
37,539,218.4403 |
144.2000 KRW |
140.7000 KRW |
152.0000 KRW |
141.5000 KRW |
| 2024-07-28 |
147.4826 KRW |
58,207,888.3998 |
140.5000 KRW |
137.8000 KRW |
158.6000 KRW |
143.2000 KRW |
| 2024-07-27 |
138.4613 KRW |
7,250,514.9348 |
136.6000 KRW |
135.5000 KRW |
141.3000 KRW |
140.9000 KRW |
| 2024-07-26 |
132.0548 KRW |
6,919,166.9445 |
129.5000 KRW |
129.3000 KRW |
136.7000 KRW |
136.2000 KRW |
| 2024-07-25 |
130.5543 KRW |
11,346,616.2290 |
135.5000 KRW |
125.7000 KRW |
135.5000 KRW |
129.4000 KRW |
| 2024-07-24 |
137.0726 KRW |
8,168,064.4695 |
137.6000 KRW |
133.9000 KRW |
139.8000 KRW |
134.5000 KRW |
| 2024-07-23 |
140.0220 KRW |
55,099,908.9031 |
136.5000 KRW |
134.1000 KRW |
149.8000 KRW |
137.1000 KRW |
| 2024-07-22 |
138.3077 KRW |
11,393,018.4123 |
142.6000 KRW |
136.0000 KRW |
143.0000 KRW |
136.3000 KRW |
| 2024-07-21 |
144.2455 KRW |
27,287,235.1241 |
141.8000 KRW |
138.6000 KRW |
150.4000 KRW |
142.0000 KRW |
| 2024-07-20 |
141.0377 KRW |
12,578,242.6596 |
138.8000 KRW |
138.8000 KRW |
142.9000 KRW |
142.0000 KRW |
| 2024-07-19 |
140.7735 KRW |
38,948,468.0910 |
135.9000 KRW |
133.8000 KRW |
147.5000 KRW |
138.3000 KRW |
| 2024-07-18 |
136.0843 KRW |
6,322,827.3081 |
135.2000 KRW |
132.4000 KRW |
139.6000 KRW |
135.6000 KRW |
| 2024-07-17 |
136.2364 KRW |
6,805,540.6848 |
135.5000 KRW |
134.0000 KRW |
137.8000 KRW |
135.2000 KRW |
| 2024-07-16 |
134.1850 KRW |
10,309,618.5884 |
137.2000 KRW |
130.5000 KRW |
137.8000 KRW |
135.9000 KRW |
| 2024-07-15 |
133.6159 KRW |
8,407,908.7841 |
131.5000 KRW |
131.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2024-07-14 |
129.6814 KRW |
7,994,258.2355 |
130.0000 KRW |
128.4000 KRW |
131.7000 KRW |
131.5000 KRW |
| 2024-07-13 |
128.9887 KRW |
10,392,675.6134 |
128.5000 KRW |
127.2000 KRW |
131.1000 KRW |
129.8000 KRW |
| 2024-07-12 |
130.5681 KRW |
44,155,724.5258 |
125.5000 KRW |
123.3000 KRW |
134.6000 KRW |
128.2000 KRW |
| 2024-07-11 |
127.5935 KRW |
8,462,345.7680 |
128.6000 KRW |
125.1000 KRW |
129.9000 KRW |
125.6000 KRW |
| 2024-07-10 |
124.6744 KRW |
9,980,445.2657 |
122.8000 KRW |
121.9000 KRW |
129.3000 KRW |
128.7000 KRW |
| 2024-07-09 |
121.0624 KRW |
6,041,362.5802 |
119.5000 KRW |
118.3000 KRW |
123.4000 KRW |
122.6000 KRW |
| 2024-07-08 |
117.5955 KRW |
29,994,255.9032 |
114.5000 KRW |
112.1000 KRW |
121.8000 KRW |
119.3000 KRW |
| 2024-07-07 |
119.8384 KRW |
14,478,089.8793 |
121.5000 KRW |
115.2000 KRW |
124.3000 KRW |
115.9000 KRW |
| 2024-07-06 |
117.3210 KRW |
3,657,098.3716 |
115.0000 KRW |
112.6000 KRW |
122.6000 KRW |
121.9000 KRW |
| 2024-07-05 |
108.8781 KRW |
15,951,421.8447 |
117.0000 KRW |
103.0000 KRW |
117.0000 KRW |
114.2000 KRW |
| 2024-07-04 |
120.3635 KRW |
7,918,575.5572 |
124.8000 KRW |
115.6000 KRW |
126.4000 KRW |
118.8000 KRW |
| 2024-07-03 |
125.9276 KRW |
3,132,961.5084 |
127.6000 KRW |
124.1000 KRW |
127.9000 KRW |
124.7000 KRW |
| 2024-07-02 |
127.1180 KRW |
3,848,120.7892 |
128.9000 KRW |
126.4000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2024-07-01 |
130.4029 KRW |
5,047,458.7742 |
131.6000 KRW |
128.1000 KRW |
132.8000 KRW |
129.2000 KRW |
| 2024-06-30 |
130.7494 KRW |
34,256,033.3422 |
127.2000 KRW |
123.0000 KRW |
136.6000 KRW |
131.9000 KRW |
| 2024-06-29 |
130.8195 KRW |
3,223,606.7971 |
129.1000 KRW |
127.1000 KRW |
133.4000 KRW |
127.2000 KRW |
| 2024-06-28 |
132.2502 KRW |
6,811,205.5000 |
131.9000 KRW |
129.1000 KRW |
136.8000 KRW |
129.2000 KRW |
| 2024-06-27 |
129.2623 KRW |
18,966,946.3091 |
127.7000 KRW |
124.9000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2024-06-26 |
129.1850 KRW |
9,501,638.1356 |
128.0000 KRW |
126.5000 KRW |
131.9000 KRW |
127.7000 KRW |
| 2024-06-25 |
126.7240 KRW |
10,766,584.8870 |
122.8000 KRW |
121.7000 KRW |
129.4000 KRW |
128.0000 KRW |