Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |