Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
150.8218 KRW |
40,626,559.5642 |
156.1000 KRW |
146.9000 KRW |
156.8000 KRW |
153.1000 KRW |
| 2024-06-04 |
154.6509 KRW |
19,588,729.8950 |
159.6000 KRW |
150.7000 KRW |
159.6000 KRW |
156.2000 KRW |
| 2024-06-03 |
164.6946 KRW |
16,666,060.7490 |
168.5000 KRW |
159.8000 KRW |
170.0000 KRW |
159.8000 KRW |
| 2024-06-02 |
169.6262 KRW |
4,691,569.1933 |
168.9000 KRW |
168.2000 KRW |
171.7000 KRW |
168.4000 KRW |
| 2024-06-01 |
170.0024 KRW |
6,206,888.6153 |
169.3000 KRW |
168.0000 KRW |
172.6000 KRW |
168.7000 KRW |
| 2024-05-31 |
168.0102 KRW |
11,718,642.9316 |
169.4000 KRW |
166.2000 KRW |
171.6000 KRW |
169.5000 KRW |
| 2024-05-30 |
170.4845 KRW |
13,522,922.0733 |
173.0000 KRW |
168.8000 KRW |
173.8000 KRW |
169.2000 KRW |
| 2024-05-29 |
174.3104 KRW |
12,176,190.4474 |
175.8000 KRW |
172.2000 KRW |
176.5000 KRW |
172.8000 KRW |
| 2024-05-28 |
173.5525 KRW |
16,951,608.6066 |
173.5000 KRW |
170.1000 KRW |
176.4000 KRW |
175.3000 KRW |
| 2024-05-27 |
172.3297 KRW |
10,252,696.3630 |
172.3000 KRW |
170.4000 KRW |
174.8000 KRW |
173.4000 KRW |
| 2024-05-26 |
173.4919 KRW |
7,380,540.4817 |
174.4000 KRW |
172.5000 KRW |
175.2000 KRW |
172.5000 KRW |
| 2024-05-25 |
173.4915 KRW |
8,123,137.1807 |
172.9000 KRW |
171.9000 KRW |
174.6000 KRW |
174.1000 KRW |
| 2024-05-24 |
171.0854 KRW |
13,044,000.6565 |
171.6000 KRW |
168.7000 KRW |
174.0000 KRW |
172.9000 KRW |
| 2024-05-23 |
171.6724 KRW |
24,275,795.7614 |
173.4000 KRW |
168.2000 KRW |
174.3000 KRW |
172.1000 KRW |
| 2024-05-22 |
174.4255 KRW |
18,170,709.5018 |
177.3000 KRW |
171.7000 KRW |
177.3000 KRW |
173.1000 KRW |
| 2024-05-21 |
177.2333 KRW |
43,222,194.5133 |
176.7000 KRW |
174.6000 KRW |
181.2000 KRW |
177.6000 KRW |
| 2024-05-20 |
172.1604 KRW |
22,718,750.3942 |
170.1000 KRW |
168.1000 KRW |
177.0000 KRW |
176.7000 KRW |
| 2024-05-19 |
173.6983 KRW |
13,046,887.8110 |
176.3000 KRW |
169.7000 KRW |
177.1000 KRW |
170.9000 KRW |
| 2024-05-18 |
176.1676 KRW |
16,038,927.1226 |
176.8000 KRW |
174.0000 KRW |
178.0000 KRW |
175.8000 KRW |
| 2024-05-17 |
175.3792 KRW |
10,669,923.2166 |
173.0000 KRW |
172.1000 KRW |
178.9000 KRW |
177.3000 KRW |
| 2024-05-16 |
173.2987 KRW |
17,506,898.3949 |
174.3000 KRW |
169.8000 KRW |
175.5000 KRW |
174.3000 KRW |
| 2024-05-15 |
171.3712 KRW |
22,758,457.0645 |
168.5000 KRW |
167.7000 KRW |
175.2000 KRW |
174.5000 KRW |
| 2024-05-14 |
170.8537 KRW |
42,909,241.9230 |
176.5000 KRW |
168.1000 KRW |
176.5000 KRW |
168.5000 KRW |
| 2024-05-13 |
179.2462 KRW |
187,177,024.5867 |
188.9000 KRW |
173.4000 KRW |
189.0000 KRW |
177.3000 KRW |
| 2024-05-12 |
193.3260 KRW |
626,962,098.0847 |
175.4000 KRW |
174.6000 KRW |
201.2000 KRW |
196.6000 KRW |
| 2024-05-11 |
173.4968 KRW |
6,798,567.8410 |
173.3000 KRW |
171.2000 KRW |
175.9000 KRW |
173.7000 KRW |
| 2024-05-10 |
177.3122 KRW |
12,520,290.3382 |
180.5000 KRW |
172.7000 KRW |
180.5000 KRW |
174.7000 KRW |
| 2024-05-09 |
176.5563 KRW |
8,239,734.5246 |
175.4000 KRW |
173.4000 KRW |
181.5000 KRW |
180.5000 KRW |
| 2024-05-08 |
178.1809 KRW |
13,535,592.2727 |
178.4000 KRW |
175.1000 KRW |
181.3000 KRW |
175.2000 KRW |
| 2024-05-07 |
181.4950 KRW |
10,690,997.7650 |
181.6000 KRW |
179.0000 KRW |
183.5000 KRW |
179.3000 KRW |
| 2024-05-06 |
184.5059 KRW |
20,798,519.2436 |
186.2000 KRW |
180.6000 KRW |
187.9000 KRW |
181.4000 KRW |