Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-12 |
149.1245 KRW |
959,465.0432 |
149.0000 KRW |
144.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2019-07-11 |
150.6321 KRW |
1,704,768.3687 |
157.0000 KRW |
143.0000 KRW |
166.0000 KRW |
146.0000 KRW |
| 2019-07-10 |
158.5297 KRW |
901,469.3453 |
163.0000 KRW |
155.0000 KRW |
163.0000 KRW |
157.0000 KRW |
| 2019-07-09 |
166.8878 KRW |
688,243.5720 |
166.0000 KRW |
161.0000 KRW |
172.0000 KRW |
163.0000 KRW |
| 2019-07-08 |
169.3617 KRW |
599,181.6200 |
171.0000 KRW |
165.0000 KRW |
174.0000 KRW |
168.0000 KRW |
| 2019-07-07 |
171.0978 KRW |
699,509.3126 |
172.0000 KRW |
169.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2019-07-06 |
171.3214 KRW |
3,446,288.5352 |
159.0000 KRW |
159.0000 KRW |
179.0000 KRW |
173.0000 KRW |
| 2019-07-05 |
155.4244 KRW |
528,184.2042 |
156.0000 KRW |
153.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2019-07-04 |
158.4518 KRW |
470,169.9701 |
162.0000 KRW |
155.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2019-07-03 |
161.9887 KRW |
715,064.4292 |
162.0000 KRW |
158.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2019-07-02 |
159.4241 KRW |
823,332.0950 |
166.0000 KRW |
154.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2019-07-01 |
165.5129 KRW |
1,136,271.3599 |
165.0000 KRW |
157.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2019-06-30 |
165.1786 KRW |
840,456.6801 |
169.0000 KRW |
157.0000 KRW |
170.0000 KRW |
163.0000 KRW |
| 2019-06-29 |
163.2711 KRW |
1,136,655.0861 |
163.0000 KRW |
158.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2019-06-28 |
158.1812 KRW |
2,083,328.1477 |
160.0000 KRW |
153.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2019-06-27 |
168.1636 KRW |
4,492,662.7475 |
185.0000 KRW |
158.0000 KRW |
188.0000 KRW |
162.0000 KRW |
| 2019-06-26 |
193.0771 KRW |
3,363,402.6428 |
201.0000 KRW |
184.0000 KRW |
203.0000 KRW |
187.0000 KRW |
| 2019-06-25 |
200.7988 KRW |
2,638,331.5166 |
194.0000 KRW |
191.0000 KRW |
207.0000 KRW |
202.0000 KRW |
| 2019-06-24 |
190.3921 KRW |
785,893.5051 |
188.0000 KRW |
188.0000 KRW |
196.0000 KRW |
194.0000 KRW |
| 2019-06-23 |
188.3151 KRW |
761,907.4800 |
189.0000 KRW |
182.0000 KRW |
194.0000 KRW |
188.0000 KRW |
| 2019-06-22 |
187.9286 KRW |
1,818,075.6010 |
192.0000 KRW |
182.0000 KRW |
196.0000 KRW |
188.0000 KRW |
| 2019-06-21 |
196.5670 KRW |
1,710,781.6570 |
203.0000 KRW |
191.0000 KRW |
203.0000 KRW |
193.0000 KRW |
| 2019-06-20 |
204.1911 KRW |
2,672,370.6079 |
214.0000 KRW |
198.0000 KRW |
214.0000 KRW |
204.0000 KRW |
| 2019-06-19 |
211.2800 KRW |
1,927,507.4847 |
213.0000 KRW |
207.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2019-06-18 |
213.6789 KRW |
1,255,071.3107 |
218.0000 KRW |
210.0000 KRW |
218.0000 KRW |
211.0000 KRW |
| 2019-06-17 |
216.4398 KRW |
952,241.2755 |
218.0000 KRW |
214.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2019-06-16 |
214.9933 KRW |
1,683,056.0503 |
216.0000 KRW |
210.0000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2019-06-15 |
215.5109 KRW |
1,525,373.7184 |
220.0000 KRW |
211.0000 KRW |
224.0000 KRW |
215.0000 KRW |
| 2019-06-14 |
221.1411 KRW |
2,019,328.7888 |
225.0000 KRW |
213.0000 KRW |
228.0000 KRW |
220.0000 KRW |
| 2019-06-13 |
227.8987 KRW |
3,029,840.6188 |
235.0000 KRW |
222.0000 KRW |
239.0000 KRW |
227.0000 KRW |
| 2019-06-12 |
234.0277 KRW |
3,210,828.6383 |
241.0000 KRW |
231.0000 KRW |
241.0000 KRW |
234.0000 KRW |
| 2019-06-11 |
236.5771 KRW |
7,295,225.0135 |
250.0000 KRW |
228.0000 KRW |
250.0000 KRW |
239.0000 KRW |
| 2019-06-10 |
232.4147 KRW |
20,769,046.1455 |
251.0000 KRW |
224.0000 KRW |
254.0000 KRW |
243.0000 KRW |
| 2019-06-09 |
240.7753 KRW |
13,964,026.5744 |
225.0000 KRW |
218.0000 KRW |
267.0000 KRW |
252.0000 KRW |
| 2019-06-08 |
223.4270 KRW |
8,533,783.7213 |
214.0000 KRW |
212.0000 KRW |
236.0000 KRW |
223.0000 KRW |
| 2019-06-07 |
212.1480 KRW |
3,375,819.5126 |
208.0000 KRW |
205.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2019-06-06 |
204.6545 KRW |
1,632,004.6866 |
208.0000 KRW |
198.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2019-06-05 |
205.4092 KRW |
3,357,924.5393 |
202.0000 KRW |
198.0000 KRW |
214.0000 KRW |
204.0000 KRW |
| 2019-06-04 |
209.2532 KRW |
3,596,681.9371 |
215.0000 KRW |
195.0000 KRW |
223.0000 KRW |
200.0000 KRW |
| 2019-06-03 |
227.5333 KRW |
10,492,565.8076 |
217.0000 KRW |
214.0000 KRW |
240.0000 KRW |
217.0000 KRW |
| 2019-06-02 |
216.7271 KRW |
1,452,169.2614 |
213.0000 KRW |
212.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2019-06-01 |
214.7270 KRW |
1,553,054.3190 |
223.0000 KRW |
210.0000 KRW |
223.0000 KRW |
213.0000 KRW |
| 2019-05-31 |
214.3490 KRW |
3,558,737.2916 |
223.0000 KRW |
204.0000 KRW |
227.0000 KRW |
219.0000 KRW |
| 2019-05-30 |
232.3057 KRW |
4,252,493.6073 |
237.0000 KRW |
221.0000 KRW |
241.0000 KRW |
224.0000 KRW |
| 2019-05-29 |
235.4632 KRW |
11,738,845.5083 |
237.0000 KRW |
219.0000 KRW |
250.0000 KRW |
236.0000 KRW |
| 2019-05-28 |
229.7415 KRW |
4,361,308.2717 |
224.0000 KRW |
221.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2019-05-27 |
221.6353 KRW |
5,680,754.2919 |
217.0000 KRW |
210.0000 KRW |
236.0000 KRW |
225.0000 KRW |
| 2019-05-26 |
226.0938 KRW |
12,151,832.4042 |
242.0000 KRW |
207.0000 KRW |
253.0000 KRW |
217.0000 KRW |
| 2019-05-25 |
234.7113 KRW |
14,217,781.9765 |
216.0000 KRW |
208.0000 KRW |
261.0000 KRW |
240.0000 KRW |
| 2019-05-24 |
212.5752 KRW |
7,213,547.0448 |
204.0000 KRW |
196.0000 KRW |
227.0000 KRW |
214.0000 KRW |