Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
224.7791 KRW |
27,955,449.5019 |
231.2000 KRW |
214.9000 KRW |
235.9000 KRW |
234.1000 KRW |
| 2024-03-16 |
248.4333 KRW |
43,792,447.0423 |
250.2000 KRW |
226.5000 KRW |
270.8000 KRW |
228.9000 KRW |
| 2024-03-15 |
249.0298 KRW |
59,766,705.1293 |
268.6000 KRW |
233.5000 KRW |
268.8000 KRW |
249.6000 KRW |
| 2024-03-14 |
266.9540 KRW |
84,795,531.2127 |
272.2000 KRW |
246.1000 KRW |
277.0000 KRW |
267.4000 KRW |
| 2024-03-13 |
269.0199 KRW |
44,045,957.2866 |
270.2000 KRW |
263.5000 KRW |
274.0000 KRW |
271.6000 KRW |
| 2024-03-12 |
266.5489 KRW |
84,752,276.3229 |
265.9000 KRW |
253.8000 KRW |
276.2000 KRW |
268.6000 KRW |
| 2024-03-11 |
253.0565 KRW |
66,606,076.6357 |
252.9000 KRW |
239.8000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2024-03-10 |
252.2164 KRW |
75,457,445.9004 |
252.6000 KRW |
245.0000 KRW |
258.8000 KRW |
250.0000 KRW |
| 2024-03-09 |
246.0903 KRW |
28,296,779.3552 |
248.7000 KRW |
241.0000 KRW |
251.3000 KRW |
250.0000 KRW |
| 2024-03-08 |
244.8172 KRW |
39,641,079.6689 |
246.0000 KRW |
236.3000 KRW |
249.3000 KRW |
247.4000 KRW |
| 2024-03-07 |
241.8919 KRW |
50,767,419.1695 |
239.6000 KRW |
235.8000 KRW |
246.3000 KRW |
245.4000 KRW |
| 2024-03-06 |
228.0143 KRW |
61,229,415.4796 |
236.0000 KRW |
217.2000 KRW |
243.6000 KRW |
236.4000 KRW |
| 2024-03-05 |
244.6188 KRW |
96,033,654.9941 |
252.4000 KRW |
228.8000 KRW |
258.5000 KRW |
236.2000 KRW |
| 2024-03-04 |
266.8748 KRW |
540,416,141.2792 |
244.6000 KRW |
244.2000 KRW |
284.2000 KRW |
251.2000 KRW |
| 2024-03-03 |
242.6617 KRW |
58,874,107.8828 |
248.4000 KRW |
225.6000 KRW |
255.0000 KRW |
244.0000 KRW |
| 2024-03-02 |
245.5323 KRW |
103,985,701.2289 |
239.1000 KRW |
236.7000 KRW |
257.0000 KRW |
247.1000 KRW |
| 2024-03-01 |
233.0295 KRW |
40,991,375.2422 |
228.5000 KRW |
224.1000 KRW |
239.9000 KRW |
239.6000 KRW |
| 2024-02-29 |
221.3091 KRW |
71,284,762.0520 |
214.7000 KRW |
209.4000 KRW |
233.7000 KRW |
226.1000 KRW |
| 2024-02-28 |
210.9725 KRW |
39,780,649.6814 |
209.6000 KRW |
205.6000 KRW |
215.9000 KRW |
215.1000 KRW |
| 2024-02-27 |
206.9134 KRW |
21,116,367.5144 |
210.0000 KRW |
204.4000 KRW |
210.0000 KRW |
209.3000 KRW |
| 2024-02-26 |
203.1676 KRW |
28,989,869.5349 |
207.6000 KRW |
196.6000 KRW |
210.7000 KRW |
210.1000 KRW |
| 2024-02-25 |
207.7512 KRW |
30,317,868.6086 |
208.0000 KRW |
201.7000 KRW |
212.6000 KRW |
207.8000 KRW |
| 2024-02-24 |
211.6855 KRW |
53,396,306.9096 |
215.5000 KRW |
205.1000 KRW |
218.5000 KRW |
207.6000 KRW |
| 2024-02-23 |
214.6088 KRW |
103,494,955.8612 |
205.7000 KRW |
203.7000 KRW |
221.7000 KRW |
214.9000 KRW |
| 2024-02-22 |
205.9862 KRW |
30,530,461.1963 |
212.4000 KRW |
201.9000 KRW |
212.4000 KRW |
206.1000 KRW |
| 2024-02-21 |
215.3152 KRW |
190,491,020.7999 |
206.0000 KRW |
203.9000 KRW |
224.2000 KRW |
213.4000 KRW |
| 2024-02-20 |
208.3687 KRW |
111,142,953.3323 |
198.6000 KRW |
196.6000 KRW |
216.9000 KRW |
206.1000 KRW |
| 2024-02-19 |
197.2220 KRW |
17,227,500.5341 |
193.2000 KRW |
191.8000 KRW |
199.7000 KRW |
198.8000 KRW |
| 2024-02-18 |
192.8614 KRW |
6,901,809.3855 |
192.2000 KRW |
191.2000 KRW |
194.8000 KRW |
193.5000 KRW |
| 2024-02-17 |
192.5710 KRW |
24,210,718.3716 |
188.3000 KRW |
187.6000 KRW |
198.7000 KRW |
192.5000 KRW |
| 2024-02-16 |
187.6520 KRW |
11,406,002.0349 |
184.2000 KRW |
184.2000 KRW |
189.4000 KRW |
188.7000 KRW |
| 2024-02-15 |
183.4485 KRW |
10,221,009.6704 |
180.0000 KRW |
179.8000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2024-02-14 |
179.1375 KRW |
4,801,619.4089 |
177.2000 KRW |
176.9000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2024-02-13 |
177.6832 KRW |
5,676,880.6610 |
179.0000 KRW |
175.3000 KRW |
179.5000 KRW |
177.2000 KRW |
| 2024-02-12 |
178.0597 KRW |
5,805,525.4305 |
178.0000 KRW |
176.4000 KRW |
179.6000 KRW |
179.0000 KRW |
| 2024-02-11 |
177.6157 KRW |
4,806,853.3352 |
175.4000 KRW |
174.6000 KRW |
179.9000 KRW |
178.4000 KRW |
| 2024-02-10 |
175.2220 KRW |
3,227,593.3035 |
176.0000 KRW |
173.0000 KRW |
177.9000 KRW |
175.7000 KRW |
| 2024-02-09 |
175.9803 KRW |
5,051,400.6085 |
174.7000 KRW |
172.7000 KRW |
178.9000 KRW |
176.2000 KRW |
| 2024-02-08 |
171.9947 KRW |
4,364,520.3708 |
170.6000 KRW |
169.3000 KRW |
175.5000 KRW |
174.2000 KRW |
| 2024-02-07 |
169.4304 KRW |
4,437,985.5163 |
170.4000 KRW |
167.9000 KRW |
172.0000 KRW |
171.7000 KRW |
| 2024-02-06 |
170.5388 KRW |
5,063,234.1591 |
170.1000 KRW |
168.8000 KRW |
174.2000 KRW |
170.6000 KRW |
| 2024-02-05 |
170.3097 KRW |
2,635,674.7807 |
170.7000 KRW |
168.6000 KRW |
173.0000 KRW |
169.9000 KRW |
| 2024-02-04 |
171.5676 KRW |
1,979,603.5486 |
172.6000 KRW |
170.6000 KRW |
173.4000 KRW |
170.7000 KRW |
| 2024-02-03 |
172.9301 KRW |
1,459,798.4788 |
172.7000 KRW |
172.0000 KRW |
173.7000 KRW |
172.8000 KRW |
| 2024-02-02 |
171.7363 KRW |
3,363,252.0891 |
172.2000 KRW |
170.7000 KRW |
173.2000 KRW |
173.2000 KRW |
| 2024-02-01 |
174.1999 KRW |
9,392,238.9613 |
171.3000 KRW |
169.6000 KRW |
181.5000 KRW |
172.5000 KRW |
| 2024-01-31 |
173.5983 KRW |
3,642,389.9622 |
176.0000 KRW |
171.3000 KRW |
176.0000 KRW |
171.3000 KRW |
| 2024-01-30 |
177.3314 KRW |
2,842,806.4597 |
178.7000 KRW |
175.5000 KRW |
179.1000 KRW |
176.5000 KRW |
| 2024-01-29 |
175.9878 KRW |
5,241,490.9554 |
177.4000 KRW |
173.7000 KRW |
179.6000 KRW |
178.8000 KRW |
| 2024-01-28 |
179.8902 KRW |
5,548,479.3801 |
180.0000 KRW |
177.0000 KRW |
182.0000 KRW |
177.4000 KRW |