Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-31 |
91.7443 KRW |
255,982.3761 |
91.9000 KRW |
91.0000 KRW |
93.4000 KRW |
91.6000 KRW |
| 2019-08-30 |
91.0644 KRW |
402,825.3609 |
91.4000 KRW |
90.2000 KRW |
92.0000 KRW |
91.6000 KRW |
| 2019-08-29 |
92.1706 KRW |
438,073.3185 |
95.0000 KRW |
90.0000 KRW |
97.2000 KRW |
91.9000 KRW |
| 2019-08-28 |
99.2538 KRW |
1,226,999.4250 |
104.0000 KRW |
94.4000 KRW |
104.0000 KRW |
95.3000 KRW |
| 2019-08-27 |
102.8754 KRW |
1,708,668.1394 |
108.0000 KRW |
99.8000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2019-08-26 |
109.8322 KRW |
1,038,366.2125 |
109.0000 KRW |
106.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2019-08-25 |
111.1542 KRW |
1,085,788.7404 |
112.0000 KRW |
108.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2019-08-24 |
111.6615 KRW |
1,577,963.9434 |
115.0000 KRW |
108.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2019-08-23 |
114.0811 KRW |
1,876,379.6760 |
113.0000 KRW |
110.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2019-08-22 |
109.4524 KRW |
3,500,549.3933 |
106.0000 KRW |
105.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2019-08-21 |
103.1265 KRW |
612,733.7672 |
105.0000 KRW |
99.9000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2019-08-20 |
102.2528 KRW |
850,970.0173 |
102.0000 KRW |
99.7000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2019-08-19 |
101.3519 KRW |
519,675.3383 |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2019-08-18 |
101.0643 KRW |
1,000,096.8875 |
103.0000 KRW |
98.9000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2019-08-17 |
101.5330 KRW |
223,603.2692 |
101.0000 KRW |
99.9000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2019-08-16 |
101.9198 KRW |
1,019,314.5388 |
104.0000 KRW |
98.8000 KRW |
108.0000 KRW |
100.0000 KRW |
| 2019-08-15 |
102.9186 KRW |
1,768,770.6400 |
108.0000 KRW |
97.0000 KRW |
112.0000 KRW |
103.0000 KRW |
| 2019-08-14 |
109.5261 KRW |
1,108,066.4472 |
115.0000 KRW |
106.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2019-08-13 |
118.2856 KRW |
2,143,611.9687 |
117.0000 KRW |
112.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2019-08-12 |
113.3554 KRW |
2,634,162.6433 |
112.0000 KRW |
106.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2019-08-11 |
113.0730 KRW |
1,420,461.0811 |
113.0000 KRW |
110.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2019-08-10 |
108.6759 KRW |
2,269,151.6614 |
119.0000 KRW |
105.0000 KRW |
120.0000 KRW |
112.0000 KRW |
| 2019-08-09 |
117.7782 KRW |
1,251,014.9821 |
127.0000 KRW |
113.0000 KRW |
130.0000 KRW |
118.0000 KRW |
| 2019-08-08 |
126.2290 KRW |
1,179,814.8120 |
128.0000 KRW |
122.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2019-08-07 |
127.0598 KRW |
867,259.1007 |
132.0000 KRW |
123.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2019-08-06 |
128.5226 KRW |
1,163,051.8608 |
131.0000 KRW |
123.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2019-08-05 |
135.3071 KRW |
1,127,485.7410 |
132.0000 KRW |
131.0000 KRW |
140.0000 KRW |
134.0000 KRW |
| 2019-08-04 |
131.5534 KRW |
221,285.6009 |
133.0000 KRW |
130.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2019-08-03 |
134.1549 KRW |
245,193.3135 |
136.0000 KRW |
132.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2019-08-02 |
137.9460 KRW |
595,652.1472 |
138.0000 KRW |
133.0000 KRW |
143.0000 KRW |
134.0000 KRW |
| 2019-08-01 |
140.2910 KRW |
672,065.6517 |
143.0000 KRW |
134.0000 KRW |
144.0000 KRW |
137.0000 KRW |
| 2019-07-31 |
143.0458 KRW |
512,395.3483 |
147.0000 KRW |
140.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2019-07-30 |
146.8638 KRW |
489,207.0309 |
150.0000 KRW |
143.0000 KRW |
151.0000 KRW |
146.0000 KRW |
| 2019-07-29 |
144.6372 KRW |
1,456,713.6816 |
149.0000 KRW |
141.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2019-07-28 |
150.1655 KRW |
4,518,357.3235 |
144.0000 KRW |
141.0000 KRW |
160.0000 KRW |
148.0000 KRW |
| 2019-07-27 |
156.9992 KRW |
11,719,820.6337 |
144.0000 KRW |
141.0000 KRW |
172.0000 KRW |
144.0000 KRW |
| 2019-07-26 |
139.7176 KRW |
827,022.4608 |
146.0000 KRW |
135.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2019-07-25 |
146.1509 KRW |
2,490,188.0439 |
134.0000 KRW |
133.0000 KRW |
155.0000 KRW |
148.0000 KRW |
| 2019-07-24 |
133.2864 KRW |
650,920.7266 |
135.0000 KRW |
129.0000 KRW |
143.0000 KRW |
132.0000 KRW |
| 2019-07-23 |
138.3178 KRW |
990,194.0850 |
139.0000 KRW |
132.0000 KRW |
148.0000 KRW |
133.0000 KRW |
| 2019-07-22 |
137.0815 KRW |
921,295.4092 |
135.0000 KRW |
133.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2019-07-21 |
137.1284 KRW |
626,074.3039 |
140.0000 KRW |
131.0000 KRW |
143.0000 KRW |
134.0000 KRW |
| 2019-07-20 |
138.7180 KRW |
1,427,702.5273 |
144.0000 KRW |
135.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2019-07-19 |
132.0265 KRW |
1,650,699.4789 |
121.0000 KRW |
119.0000 KRW |
145.0000 KRW |
141.0000 KRW |
| 2019-07-18 |
118.1872 KRW |
646,675.3226 |
113.0000 KRW |
111.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2019-07-17 |
110.7416 KRW |
556,930.2179 |
110.0000 KRW |
107.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2019-07-16 |
114.7476 KRW |
742,397.2967 |
124.0000 KRW |
108.0000 KRW |
126.0000 KRW |
113.0000 KRW |
| 2019-07-15 |
120.6633 KRW |
1,040,400.9475 |
128.0000 KRW |
115.0000 KRW |
135.0000 KRW |
126.0000 KRW |
| 2019-07-14 |
135.8547 KRW |
751,182.3771 |
148.0000 KRW |
126.0000 KRW |
149.0000 KRW |
130.0000 KRW |
| 2019-07-13 |
149.1214 KRW |
479,971.8712 |
151.0000 KRW |
146.0000 KRW |
153.0000 KRW |
148.0000 KRW |