Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-23 |
194.2482 KRW |
2,492,042.6679 |
201.0000 KRW |
187.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2019-05-22 |
201.2370 KRW |
3,842,925.1476 |
201.0000 KRW |
192.0000 KRW |
214.0000 KRW |
201.0000 KRW |
| 2019-05-21 |
195.7345 KRW |
7,032,186.0425 |
189.0000 KRW |
185.0000 KRW |
211.0000 KRW |
202.0000 KRW |
| 2019-05-20 |
188.1043 KRW |
2,004,117.9388 |
187.0000 KRW |
180.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2019-05-19 |
186.6166 KRW |
1,668,405.1565 |
186.0000 KRW |
180.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2019-05-18 |
186.4508 KRW |
1,310,709.1580 |
183.0000 KRW |
178.0000 KRW |
193.0000 KRW |
186.0000 KRW |
| 2019-05-17 |
179.9725 KRW |
3,806,878.8305 |
198.0000 KRW |
171.0000 KRW |
198.0000 KRW |
181.0000 KRW |
| 2019-05-16 |
195.1113 KRW |
6,778,046.8809 |
191.0000 KRW |
184.0000 KRW |
207.0000 KRW |
198.0000 KRW |
| 2019-05-15 |
185.1493 KRW |
5,712,599.0299 |
185.0000 KRW |
175.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2019-05-14 |
181.0776 KRW |
6,646,365.2459 |
173.0000 KRW |
171.0000 KRW |
191.0000 KRW |
184.0000 KRW |
| 2019-05-13 |
177.8732 KRW |
4,242,083.3791 |
170.0000 KRW |
168.0000 KRW |
186.0000 KRW |
174.0000 KRW |
| 2019-05-12 |
172.2462 KRW |
1,904,854.7693 |
180.0000 KRW |
164.0000 KRW |
180.0000 KRW |
169.0000 KRW |
| 2019-05-11 |
174.7312 KRW |
4,003,608.6814 |
177.0000 KRW |
167.0000 KRW |
181.0000 KRW |
177.0000 KRW |
| 2019-05-10 |
170.4410 KRW |
6,271,188.7130 |
170.0000 KRW |
159.0000 KRW |
183.0000 KRW |
177.0000 KRW |
| 2019-05-09 |
179.2712 KRW |
3,722,630.8753 |
190.0000 KRW |
168.0000 KRW |
190.0000 KRW |
169.0000 KRW |
| 2019-05-08 |
191.3354 KRW |
2,041,507.5664 |
197.0000 KRW |
184.0000 KRW |
198.0000 KRW |
190.0000 KRW |
| 2019-05-07 |
203.0304 KRW |
1,622,742.3121 |
209.0000 KRW |
197.0000 KRW |
211.0000 KRW |
201.0000 KRW |
| 2019-05-06 |
201.8198 KRW |
2,145,218.9373 |
209.0000 KRW |
197.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2019-05-05 |
209.4652 KRW |
2,247,666.5383 |
217.0000 KRW |
204.0000 KRW |
217.0000 KRW |
209.0000 KRW |
| 2019-05-04 |
219.8717 KRW |
5,332,632.5514 |
233.0000 KRW |
209.0000 KRW |
234.0000 KRW |
216.0000 KRW |
| 2019-05-03 |
234.0325 KRW |
3,585,254.7996 |
242.0000 KRW |
228.0000 KRW |
245.0000 KRW |
234.0000 KRW |
| 2019-05-02 |
242.6818 KRW |
3,578,932.1742 |
246.0000 KRW |
236.0000 KRW |
252.0000 KRW |
242.0000 KRW |
| 2019-05-01 |
247.6753 KRW |
3,786,217.7645 |
244.0000 KRW |
240.0000 KRW |
255.0000 KRW |
246.0000 KRW |
| 2019-04-30 |
237.4398 KRW |
5,828,977.4364 |
243.0000 KRW |
231.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2019-04-29 |
255.7506 KRW |
14,741,978.4459 |
277.0000 KRW |
235.0000 KRW |
284.0000 KRW |
242.0000 KRW |
| 2019-04-28 |
277.0380 KRW |
128,666,883.6903 |
289.0000 KRW |
272.0000 KRW |
289.0000 KRW |
277.0000 KRW |
| 2019-04-27 |
293.1980 KRW |
105,115,539.6381 |
317.0000 KRW |
281.0000 KRW |
329.0000 KRW |
289.0000 KRW |
| 2019-04-26 |
341.6992 KRW |
234,772,263.6845 |
336.0000 KRW |
303.0000 KRW |
440.0000 KRW |
319.0000 KRW |