Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
179.9922 KRW |
3,707,467.1231 |
182.0000 KRW |
178.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2024-01-26 |
178.5974 KRW |
6,536,931.2384 |
177.0000 KRW |
175.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2024-01-25 |
175.8693 KRW |
6,833,719.9049 |
175.0000 KRW |
173.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2024-01-24 |
171.8961 KRW |
4,556,907.4218 |
174.0000 KRW |
169.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2024-01-23 |
170.6760 KRW |
9,251,672.3447 |
175.0000 KRW |
167.0000 KRW |
179.0000 KRW |
173.0000 KRW |
| 2024-01-22 |
179.7564 KRW |
9,348,514.1462 |
184.0000 KRW |
176.0000 KRW |
185.0000 KRW |
177.0000 KRW |
| 2024-01-21 |
185.2108 KRW |
4,516,206.6824 |
186.0000 KRW |
184.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2024-01-20 |
184.0023 KRW |
4,131,702.1308 |
184.0000 KRW |
183.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2024-01-19 |
185.5974 KRW |
51,487,924.1655 |
183.0000 KRW |
177.0000 KRW |
191.0000 KRW |
185.0000 KRW |
| 2024-01-18 |
185.8474 KRW |
9,924,370.7761 |
189.0000 KRW |
179.0000 KRW |
191.0000 KRW |
183.0000 KRW |
| 2024-01-17 |
190.1694 KRW |
9,232,197.6858 |
191.0000 KRW |
187.0000 KRW |
194.0000 KRW |
189.0000 KRW |
| 2024-01-16 |
190.6508 KRW |
15,165,546.1621 |
189.0000 KRW |
187.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2024-01-15 |
188.0679 KRW |
11,633,650.1185 |
188.0000 KRW |
186.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2024-01-14 |
189.4393 KRW |
7,344,967.1747 |
191.0000 KRW |
185.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2024-01-13 |
191.3801 KRW |
17,212,020.5676 |
192.0000 KRW |
184.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2024-01-12 |
206.4119 KRW |
173,904,474.1042 |
194.0000 KRW |
187.0000 KRW |
219.0000 KRW |
192.0000 KRW |
| 2024-01-11 |
190.8885 KRW |
16,300,990.7804 |
187.0000 KRW |
185.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2024-01-10 |
181.3069 KRW |
11,765,535.7311 |
178.0000 KRW |
173.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2024-01-09 |
179.2864 KRW |
10,995,546.9192 |
184.0000 KRW |
173.0000 KRW |
185.0000 KRW |
178.0000 KRW |
| 2024-01-08 |
176.1443 KRW |
19,438,920.6578 |
182.0000 KRW |
167.0000 KRW |
186.0000 KRW |
185.0000 KRW |