Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-07 |
53.0023 KRW |
2,829,517.4362 |
54.4000 KRW |
51.3000 KRW |
54.4000 KRW |
53.9000 KRW |
| 2019-10-06 |
56.0757 KRW |
4,975,279.9600 |
57.9000 KRW |
52.4000 KRW |
60.6000 KRW |
53.4000 KRW |
| 2019-10-05 |
57.8514 KRW |
7,367,002.1479 |
56.4000 KRW |
54.8000 KRW |
61.1000 KRW |
58.0000 KRW |
| 2019-10-04 |
56.6948 KRW |
8,017,205.5788 |
59.1000 KRW |
54.0000 KRW |
61.2000 KRW |
58.0000 KRW |
| 2019-10-03 |
60.7203 KRW |
8,244,104.3979 |
63.1000 KRW |
57.7000 KRW |
64.2000 KRW |
59.1000 KRW |
| 2019-10-02 |
62.4153 KRW |
14,744,377.5435 |
64.9000 KRW |
59.1000 KRW |
66.9000 KRW |
62.6000 KRW |
| 2019-10-01 |
69.6590 KRW |
26,534,287.2527 |
70.1000 KRW |
62.7000 KRW |
76.4000 KRW |
64.1000 KRW |
| 2019-09-30 |
72.2050 KRW |
103,475,138.8708 |
50.6000 KRW |
50.5000 KRW |
81.6000 KRW |
69.4000 KRW |
| 2019-09-29 |
51.6895 KRW |
1,295,720.1479 |
52.8000 KRW |
48.5000 KRW |
55.3000 KRW |
50.5000 KRW |
| 2019-09-28 |
52.2160 KRW |
820,670.7254 |
52.1000 KRW |
51.6000 KRW |
54.4000 KRW |
53.2000 KRW |
| 2019-09-27 |
50.9620 KRW |
762,899.1164 |
53.5000 KRW |
50.1000 KRW |
53.5000 KRW |
52.1000 KRW |
| 2019-09-26 |
53.2394 KRW |
2,287,624.1492 |
54.6000 KRW |
50.0000 KRW |
57.0000 KRW |
53.5000 KRW |
| 2019-09-25 |
53.8106 KRW |
3,647,747.4400 |
55.4000 KRW |
51.0000 KRW |
58.1000 KRW |
56.3000 KRW |
| 2019-09-24 |
67.5028 KRW |
4,859,343.8196 |
76.5000 KRW |
54.0000 KRW |
77.2000 KRW |
56.3000 KRW |
| 2019-09-23 |
79.9112 KRW |
1,313,880.9045 |
83.5000 KRW |
74.6000 KRW |
83.5000 KRW |
76.5000 KRW |
| 2019-09-22 |
88.5581 KRW |
6,987,705.1040 |
87.9000 KRW |
82.5000 KRW |
95.0000 KRW |
82.9000 KRW |
| 2019-09-21 |
88.8451 KRW |
13,009,143.2455 |
86.4000 KRW |
82.7000 KRW |
95.5000 KRW |
87.4000 KRW |
| 2019-09-20 |
82.9762 KRW |
1,514,788.1332 |
86.0000 KRW |
81.0000 KRW |
86.5000 KRW |
82.6000 KRW |
| 2019-09-19 |
86.2200 KRW |
1,724,566.4705 |
90.4000 KRW |
83.2000 KRW |
90.4000 KRW |
86.0000 KRW |
| 2019-09-18 |
88.9971 KRW |
1,588,907.8626 |
89.0000 KRW |
87.2000 KRW |
91.9000 KRW |
89.8000 KRW |
| 2019-09-17 |
88.7269 KRW |
2,694,052.9067 |
94.2000 KRW |
85.8000 KRW |
94.2000 KRW |
88.0000 KRW |
| 2019-09-16 |
95.9441 KRW |
3,023,320.5789 |
102.0000 KRW |
92.0000 KRW |
103.0000 KRW |
94.3000 KRW |
| 2019-09-15 |
104.1234 KRW |
11,958,166.1858 |
94.4000 KRW |
93.7000 KRW |
119.0000 KRW |
101.0000 KRW |
| 2019-09-14 |
95.1873 KRW |
913,784.7698 |
98.7000 KRW |
92.5000 KRW |
99.7000 KRW |
93.8000 KRW |
| 2019-09-13 |
104.5962 KRW |
2,830,317.0372 |
109.0000 KRW |
98.0000 KRW |
113.0000 KRW |
99.9000 KRW |
| 2019-09-12 |
107.8469 KRW |
4,222,109.3992 |
103.0000 KRW |
100.0000 KRW |
116.0000 KRW |
108.0000 KRW |
| 2019-09-11 |
96.3165 KRW |
4,888,029.4116 |
89.6000 KRW |
89.0000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2019-09-10 |
89.8467 KRW |
200,084.2805 |
90.0000 KRW |
88.7000 KRW |
91.0000 KRW |
89.6000 KRW |
| 2019-09-09 |
89.2675 KRW |
431,497.1161 |
91.1000 KRW |
87.1000 KRW |
91.9000 KRW |
90.8000 KRW |
| 2019-09-08 |
89.5147 KRW |
504,042.8089 |
88.8000 KRW |
87.8000 KRW |
92.1000 KRW |
90.9000 KRW |
| 2019-09-07 |
88.2548 KRW |
151,531.8299 |
88.4000 KRW |
87.3000 KRW |
90.5000 KRW |
88.4000 KRW |
| 2019-09-06 |
90.3037 KRW |
478,524.3130 |
90.4000 KRW |
88.0000 KRW |
92.4000 KRW |
89.5000 KRW |
| 2019-09-05 |
92.7603 KRW |
1,712,111.9630 |
93.0000 KRW |
88.3000 KRW |
95.3000 KRW |
90.6000 KRW |
| 2019-09-04 |
92.4379 KRW |
1,425,174.1151 |
90.4000 KRW |
89.4000 KRW |
95.6000 KRW |
92.6000 KRW |
| 2019-09-03 |
89.6029 KRW |
480,934.1949 |
87.4000 KRW |
86.8000 KRW |
92.8000 KRW |
89.3000 KRW |
| 2019-09-02 |
87.3311 KRW |
721,470.8371 |
90.7000 KRW |
85.6000 KRW |
91.0000 KRW |
87.3000 KRW |
| 2019-09-01 |
91.5292 KRW |
160,311.0564 |
93.4000 KRW |
90.1000 KRW |
93.5000 KRW |
90.2000 KRW |
| 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 |