Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
184.8434 KRW |
16,643,190.9586 |
185.5000 KRW |
180.4000 KRW |
188.9000 KRW |
186.1000 KRW |
| 2024-05-04 |
185.4451 KRW |
29,280,676.3148 |
184.8000 KRW |
181.0000 KRW |
188.7000 KRW |
185.6000 KRW |
| 2024-05-03 |
179.7714 KRW |
17,256,638.5588 |
176.9000 KRW |
174.2000 KRW |
185.7000 KRW |
184.7000 KRW |
| 2024-05-02 |
174.0672 KRW |
12,535,665.1605 |
177.4000 KRW |
169.0000 KRW |
179.8000 KRW |
177.3000 KRW |
| 2024-05-01 |
173.3034 KRW |
29,757,555.1389 |
178.7000 KRW |
165.6000 KRW |
183.4000 KRW |
177.4000 KRW |
| 2024-04-30 |
181.7981 KRW |
27,013,433.7729 |
189.5000 KRW |
175.0000 KRW |
191.5000 KRW |
180.1000 KRW |
| 2024-04-29 |
187.9640 KRW |
26,033,794.1613 |
193.8000 KRW |
184.1000 KRW |
195.0000 KRW |
190.5000 KRW |
| 2024-04-28 |
196.6798 KRW |
25,724,859.1399 |
198.3000 KRW |
192.3000 KRW |
199.8000 KRW |
193.3000 KRW |
| 2024-04-27 |
197.0907 KRW |
97,024,456.8363 |
195.4000 KRW |
187.5000 KRW |
204.5000 KRW |
197.8000 KRW |
| 2024-04-26 |
189.8700 KRW |
22,324,948.8534 |
193.9000 KRW |
187.2000 KRW |
194.9000 KRW |
192.3000 KRW |
| 2024-04-25 |
190.8994 KRW |
50,618,488.3149 |
197.6000 KRW |
185.7000 KRW |
199.6000 KRW |
193.9000 KRW |
| 2024-04-24 |
205.4453 KRW |
74,570,035.8674 |
208.0000 KRW |
197.0000 KRW |
214.5000 KRW |
197.2000 KRW |
| 2024-04-23 |
208.7373 KRW |
75,351,414.1767 |
217.5000 KRW |
204.1000 KRW |
219.4000 KRW |
208.1000 KRW |
| 2024-04-22 |
215.6978 KRW |
30,184,672.8955 |
214.5000 KRW |
211.5000 KRW |
218.5000 KRW |
217.5000 KRW |
| 2024-04-21 |
219.9580 KRW |
62,215,713.6506 |
216.2000 KRW |
212.3000 KRW |
227.8000 KRW |
215.1000 KRW |
| 2024-04-20 |
211.8271 KRW |
68,122,512.2192 |
207.1000 KRW |
205.0000 KRW |
217.8000 KRW |
216.3000 KRW |
| 2024-04-19 |
209.2541 KRW |
192,594,029.2658 |
204.5000 KRW |
193.8000 KRW |
220.8000 KRW |
206.9000 KRW |
| 2024-04-18 |
197.9524 KRW |
61,022,251.4645 |
201.0000 KRW |
189.7000 KRW |
204.6000 KRW |
203.5000 KRW |
| 2024-04-17 |
205.2333 KRW |
68,602,719.8245 |
215.5000 KRW |
197.0000 KRW |
216.8000 KRW |
200.4000 KRW |
| 2024-04-16 |
214.4794 KRW |
99,365,431.1927 |
229.9000 KRW |
206.2000 KRW |
230.0000 KRW |
216.9000 KRW |
| 2024-04-15 |
236.8874 KRW |
199,982,508.2253 |
245.1000 KRW |
219.2000 KRW |
250.7000 KRW |
229.5000 KRW |
| 2024-04-14 |
231.3930 KRW |
311,570,739.7520 |
243.3000 KRW |
218.4000 KRW |
245.9000 KRW |
236.8000 KRW |
| 2024-04-13 |
308.7843 KRW |
932,814,172.9944 |
309.8000 KRW |
212.8000 KRW |
389.6000 KRW |
248.0000 KRW |
| 2024-04-12 |
296.5522 KRW |
531,928,073.6101 |
288.5000 KRW |
270.3000 KRW |
319.4000 KRW |
292.9000 KRW |
| 2024-04-11 |
271.1562 KRW |
940,884,579.7457 |
229.2000 KRW |
225.2000 KRW |
302.8000 KRW |
286.1000 KRW |
| 2024-04-10 |
250.5295 KRW |
158,172,173.7969 |
235.2000 KRW |
219.5000 KRW |
267.8000 KRW |
230.5000 KRW |
| 2024-04-09 |
240.8062 KRW |
23,443,147.1205 |
245.0000 KRW |
232.0000 KRW |
249.2000 KRW |
235.4000 KRW |
| 2024-04-08 |
239.7152 KRW |
16,671,725.7311 |
239.1000 KRW |
232.7000 KRW |
246.5000 KRW |
244.7000 KRW |
| 2024-04-07 |
240.0672 KRW |
7,704,524.8412 |
239.6000 KRW |
238.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2024-04-06 |
236.2115 KRW |
12,537,850.7878 |
237.3000 KRW |
232.8000 KRW |
244.9000 KRW |
240.6000 KRW |
| 2024-04-05 |
240.9408 KRW |
67,416,380.5243 |
234.8000 KRW |
227.6000 KRW |
248.2000 KRW |
237.7000 KRW |
| 2024-04-04 |
229.6127 KRW |
16,097,673.3361 |
227.8000 KRW |
222.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2024-04-03 |
229.7467 KRW |
13,008,372.2003 |
230.5000 KRW |
223.0000 KRW |
234.2000 KRW |
228.4000 KRW |
| 2024-04-02 |
233.9697 KRW |
25,074,962.3644 |
249.3000 KRW |
224.6000 KRW |
250.0000 KRW |
234.0000 KRW |
| 2024-04-01 |
250.7850 KRW |
35,484,039.0409 |
260.6000 KRW |
243.6000 KRW |
261.6000 KRW |
250.9000 KRW |
| 2024-03-31 |
259.1426 KRW |
29,451,203.9839 |
256.0000 KRW |
253.1000 KRW |
264.5000 KRW |
261.1000 KRW |
| 2024-03-30 |
258.1596 KRW |
23,525,994.8558 |
258.2000 KRW |
254.5000 KRW |
263.0000 KRW |
256.3000 KRW |
| 2024-03-29 |
257.5755 KRW |
51,647,556.8944 |
252.9000 KRW |
252.6000 KRW |
263.7000 KRW |
258.3000 KRW |
| 2024-03-28 |
252.3765 KRW |
28,914,966.8259 |
260.4000 KRW |
248.0000 KRW |
260.5000 KRW |
252.9000 KRW |
| 2024-03-27 |
261.4868 KRW |
108,424,150.7166 |
274.9000 KRW |
251.3000 KRW |
274.9000 KRW |
259.9000 KRW |
| 2024-03-26 |
292.3729 KRW |
807,698,647.8341 |
261.2000 KRW |
256.0000 KRW |
322.9000 KRW |
275.7000 KRW |
| 2024-03-25 |
240.9625 KRW |
25,952,484.5806 |
237.3000 KRW |
235.3000 KRW |
250.0000 KRW |
249.3000 KRW |
| 2024-03-24 |
234.0264 KRW |
14,945,921.4298 |
234.2000 KRW |
229.0000 KRW |
238.3000 KRW |
237.0000 KRW |
| 2024-03-23 |
235.9911 KRW |
19,566,608.8016 |
237.4000 KRW |
230.0000 KRW |
240.0000 KRW |
235.8000 KRW |
| 2024-03-22 |
228.8875 KRW |
30,617,766.3966 |
234.5000 KRW |
221.7000 KRW |
236.0000 KRW |
232.3000 KRW |
| 2024-03-21 |
241.2506 KRW |
160,711,175.8568 |
230.0000 KRW |
227.3000 KRW |
257.3000 KRW |
235.1000 KRW |
| 2024-03-20 |
212.6729 KRW |
36,650,097.4262 |
208.0000 KRW |
198.9000 KRW |
228.7000 KRW |
228.1000 KRW |
| 2024-03-19 |
210.5184 KRW |
36,151,864.5519 |
222.3000 KRW |
201.0000 KRW |
230.1000 KRW |
209.0000 KRW |
| 2024-03-18 |
227.4529 KRW |
15,493,565.4514 |
235.4000 KRW |
221.1000 KRW |
236.0000 KRW |
223.1000 KRW |
| 2024-03-17 |
224.7791 KRW |
27,955,449.5019 |
231.2000 KRW |
214.9000 KRW |
235.9000 KRW |
234.1000 KRW |