Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
120.4761 KRW |
9,882,088.2781 |
122.9000 KRW |
117.4000 KRW |
124.0000 KRW |
122.3000 KRW |
| 2024-06-23 |
126.7182 KRW |
5,641,431.7954 |
128.0000 KRW |
122.0000 KRW |
129.4000 KRW |
122.4000 KRW |
| 2024-06-22 |
126.0099 KRW |
6,359,167.7802 |
123.8000 KRW |
122.5000 KRW |
130.9000 KRW |
128.6000 KRW |
| 2024-06-21 |
122.8036 KRW |
7,890,976.2953 |
122.6000 KRW |
120.1000 KRW |
125.2000 KRW |
123.2000 KRW |
| 2024-06-20 |
123.0433 KRW |
6,742,724.2478 |
120.4000 KRW |
119.4000 KRW |
125.8000 KRW |
122.5000 KRW |
| 2024-06-19 |
120.1630 KRW |
9,253,178.5411 |
116.8000 KRW |
115.6000 KRW |
123.1000 KRW |
120.4000 KRW |
| 2024-06-18 |
126.1240 KRW |
103,137,760.6815 |
122.8000 KRW |
110.2000 KRW |
136.9000 KRW |
116.7000 KRW |
| 2024-06-17 |
124.6754 KRW |
38,808,864.1605 |
139.1000 KRW |
116.5000 KRW |
139.5000 KRW |
122.1000 KRW |
| 2024-06-16 |
140.5035 KRW |
5,543,955.7831 |
143.2000 KRW |
138.6000 KRW |
143.4000 KRW |
140.0000 KRW |
| 2024-06-15 |
141.1841 KRW |
2,907,327.9786 |
140.9000 KRW |
138.6000 KRW |
143.1000 KRW |
142.9000 KRW |
| 2024-06-14 |
142.1278 KRW |
10,358,425.3121 |
140.9000 KRW |
138.1000 KRW |
145.1000 KRW |
141.9000 KRW |
| 2024-06-13 |
141.5782 KRW |
6,404,323.2247 |
145.0000 KRW |
139.0000 KRW |
145.6000 KRW |
141.3000 KRW |
| 2024-06-12 |
140.9501 KRW |
16,908,857.4002 |
141.0000 KRW |
133.0000 KRW |
146.9000 KRW |
144.9000 KRW |
| 2024-06-11 |
151.3133 KRW |
84,528,921.4034 |
148.9000 KRW |
139.1000 KRW |
159.5000 KRW |
142.7000 KRW |
| 2024-06-10 |
153.3519 KRW |
28,459,407.6741 |
152.0000 KRW |
148.1000 KRW |
156.3000 KRW |
148.7000 KRW |
| 2024-06-09 |
152.8931 KRW |
8,553,927.6698 |
151.4000 KRW |
149.8000 KRW |
157.1000 KRW |
152.2000 KRW |
| 2024-06-08 |
150.2373 KRW |
8,159,033.3997 |
151.0000 KRW |
147.1000 KRW |
153.7000 KRW |
151.6000 KRW |
| 2024-06-07 |
154.2004 KRW |
20,245,764.2836 |
154.1000 KRW |
147.3000 KRW |
159.7000 KRW |
151.9000 KRW |
| 2024-06-06 |
152.0911 KRW |
10,117,106.4502 |
153.7000 KRW |
150.6000 KRW |
154.8000 KRW |
153.7000 KRW |