Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
150.2462 KRW |
14,023,554.7679 |
153.0000 KRW |
146.0000 KRW |
154.0000 KRW |
149.0000 KRW |
| 2025-09-14 |
155.1454 KRW |
8,273,448.9977 |
157.0000 KRW |
153.0000 KRW |
158.0000 KRW |
153.0000 KRW |
| 2025-09-13 |
155.7504 KRW |
6,910,868.8157 |
156.0000 KRW |
154.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2025-09-12 |
153.6318 KRW |
8,476,299.8535 |
154.0000 KRW |
152.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2025-09-11 |
153.9232 KRW |
7,071,135.4314 |
156.0000 KRW |
151.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2025-09-10 |
155.0364 KRW |
12,756,951.0438 |
154.0000 KRW |
153.0000 KRW |
158.0000 KRW |
155.0000 KRW |
| 2025-09-09 |
153.6028 KRW |
16,958,132.0210 |
155.0000 KRW |
151.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-09-08 |
156.1932 KRW |
69,627,157.8569 |
149.0000 KRW |
149.0000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2025-09-07 |
150.1498 KRW |
3,232,307.9043 |
151.0000 KRW |
149.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-09-06 |
149.8566 KRW |
3,900,719.7183 |
151.0000 KRW |
149.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-09-05 |
150.1172 KRW |
10,460,008.3855 |
151.0000 KRW |
148.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-09-04 |
151.8088 KRW |
22,440,990.0552 |
156.0000 KRW |
148.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2025-09-03 |
161.0970 KRW |
81,933,893.0305 |
168.0000 KRW |
155.0000 KRW |
169.0000 KRW |
158.0000 KRW |
| 2025-09-02 |
158.7140 KRW |
238,591,044.9570 |
141.0000 KRW |
140.0000 KRW |
168.0000 KRW |
155.0000 KRW |
| 2025-09-01 |
141.9332 KRW |
7,884,224.5305 |
145.0000 KRW |
140.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2025-08-31 |
146.5307 KRW |
2,852,450.5553 |
147.0000 KRW |
145.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-08-30 |
146.6500 KRW |
5,170,792.3525 |
147.0000 KRW |
144.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2025-08-29 |
147.8954 KRW |
8,660,377.6115 |
152.0000 KRW |
145.0000 KRW |
152.0000 KRW |
145.0000 KRW |
| 2025-08-28 |
150.3516 KRW |
7,782,275.4750 |
151.0000 KRW |
149.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-08-27 |
150.8207 KRW |
3,928,964.0620 |
152.0000 KRW |
150.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-08-26 |
149.9318 KRW |
6,098,100.4955 |
147.0000 KRW |
147.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-08-25 |
150.3076 KRW |
9,503,601.6116 |
154.0000 KRW |
148.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2025-08-24 |
153.6486 KRW |
7,373,421.3969 |
156.0000 KRW |
151.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2025-08-23 |
155.5990 KRW |
3,933,876.1972 |
157.0000 KRW |
153.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2025-08-22 |
151.7593 KRW |
11,058,583.0431 |
151.0000 KRW |
146.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2025-08-21 |
152.8304 KRW |
5,163,628.6989 |
156.0000 KRW |
150.0000 KRW |
156.0000 KRW |
151.0000 KRW |
| 2025-08-20 |
151.2490 KRW |
8,091,788.7284 |
150.0000 KRW |
148.6000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2025-08-19 |
153.3739 KRW |
7,982,047.2526 |
155.0000 KRW |
150.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2025-08-18 |
156.9849 KRW |
21,365,388.3813 |
158.0000 KRW |
152.0000 KRW |
164.0000 KRW |
157.0000 KRW |
| 2025-08-17 |
159.0658 KRW |
3,359,910.2346 |
159.0000 KRW |
158.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-08-16 |
157.3997 KRW |
3,568,585.4561 |
157.0000 KRW |
156.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-08-15 |
155.9365 KRW |
8,933,051.8279 |
155.0000 KRW |
153.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2025-08-14 |
160.2695 KRW |
21,180,859.0444 |
165.0000 KRW |
153.0000 KRW |
167.0000 KRW |
157.0000 KRW |
| 2025-08-13 |
163.4296 KRW |
6,618,220.8844 |
163.0000 KRW |
161.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-08-12 |
160.2433 KRW |
10,357,649.9398 |
160.0000 KRW |
157.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-08-11 |
162.1712 KRW |
15,682,996.1995 |
166.0000 KRW |
158.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2025-08-10 |
165.6096 KRW |
10,491,591.6810 |
167.0000 KRW |
161.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2025-08-09 |
165.6499 KRW |
11,000,505.4236 |
164.0000 KRW |
163.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-08-08 |
161.2920 KRW |
9,923,039.2623 |
162.0000 KRW |
160.0000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2025-08-07 |
159.3467 KRW |
11,432,537.4533 |
158.0000 KRW |
157.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-08-06 |
155.1226 KRW |
9,568,659.3650 |
157.0000 KRW |
153.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-08-05 |
160.7622 KRW |
16,327,788.3896 |
162.0000 KRW |
156.0000 KRW |
166.0000 KRW |
158.0000 KRW |
| 2025-08-04 |
159.4099 KRW |
6,890,963.9536 |
160.0000 KRW |
157.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-08-03 |
156.9018 KRW |
5,952,065.0899 |
155.0000 KRW |
152.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2025-08-02 |
157.4681 KRW |
9,910,956.8026 |
160.0000 KRW |
153.4000 KRW |
161.0000 KRW |
156.0000 KRW |
| 2025-08-01 |
159.5249 KRW |
22,500,277.2120 |
165.0000 KRW |
155.9000 KRW |
165.0000 KRW |
159.0000 KRW |
| 2025-07-31 |
169.9316 KRW |
19,066,328.8625 |
170.0000 KRW |
165.0000 KRW |
173.5000 KRW |
166.0000 KRW |
| 2025-07-30 |
168.1649 KRW |
21,831,584.3513 |
172.3000 KRW |
165.1000 KRW |
172.6000 KRW |
170.0000 KRW |
| 2025-07-29 |
172.1805 KRW |
26,099,732.7038 |
173.6000 KRW |
168.0000 KRW |
177.3000 KRW |
171.3000 KRW |
| 2025-07-28 |
179.2370 KRW |
31,409,160.9784 |
183.7000 KRW |
172.8000 KRW |
184.1000 KRW |
173.0000 KRW |