Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-28 |
65.0962 KRW |
33,297,501.1932 |
58.6000 KRW |
58.1000 KRW |
73.0000 KRW |
61.2000 KRW |
| 2019-10-27 |
57.2232 KRW |
2,740,066.4118 |
56.6000 KRW |
54.4000 KRW |
59.7000 KRW |
58.6000 KRW |
| 2019-10-26 |
55.6006 KRW |
2,699,505.7666 |
55.1000 KRW |
53.6000 KRW |
58.6000 KRW |
55.4000 KRW |
| 2019-10-25 |
54.2845 KRW |
1,792,543.8126 |
53.0000 KRW |
52.1000 KRW |
56.2000 KRW |
55.1000 KRW |
| 2019-10-24 |
52.8725 KRW |
2,124,150.1882 |
53.2000 KRW |
51.5000 KRW |
54.4000 KRW |
53.0000 KRW |
| 2019-10-23 |
54.9714 KRW |
2,797,517.1045 |
56.5000 KRW |
51.6000 KRW |
58.3000 KRW |
53.2000 KRW |
| 2019-10-22 |
57.3312 KRW |
1,448,781.7694 |
57.3000 KRW |
56.0000 KRW |
59.3000 KRW |
57.0000 KRW |
| 2019-10-21 |
58.0204 KRW |
2,848,413.5539 |
57.8000 KRW |
56.3000 KRW |
60.7000 KRW |
57.6000 KRW |
| 2019-10-20 |
57.0788 KRW |
1,399,366.7890 |
57.5000 KRW |
55.9000 KRW |
58.0000 KRW |
57.6000 KRW |
| 2019-10-19 |
56.0392 KRW |
1,785,415.4946 |
56.3000 KRW |
53.6000 KRW |
59.5000 KRW |
57.0000 KRW |
| 2019-10-18 |
55.3603 KRW |
1,210,820.4372 |
56.4000 KRW |
53.5000 KRW |
56.5000 KRW |
56.4000 KRW |
| 2019-10-17 |
54.5682 KRW |
844,619.3612 |
53.7000 KRW |
53.2000 KRW |
56.4000 KRW |
56.3000 KRW |
| 2019-10-16 |
54.0659 KRW |
890,541.8136 |
54.4000 KRW |
53.2000 KRW |
55.5000 KRW |
53.9000 KRW |
| 2019-10-15 |
54.7560 KRW |
1,277,303.4980 |
55.5000 KRW |
53.7000 KRW |
56.8000 KRW |
54.7000 KRW |
| 2019-10-14 |
55.8340 KRW |
1,800,263.7770 |
55.7000 KRW |
54.4000 KRW |
57.1000 KRW |
55.6000 KRW |
| 2019-10-13 |
55.6387 KRW |
498,692.3170 |
55.1000 KRW |
55.0000 KRW |
56.3000 KRW |
55.5000 KRW |
| 2019-10-12 |
55.0117 KRW |
1,017,229.1796 |
54.9000 KRW |
54.0000 KRW |
56.0000 KRW |
55.6000 KRW |
| 2019-10-11 |
55.1563 KRW |
2,797,896.5154 |
57.7000 KRW |
54.0000 KRW |
57.7000 KRW |
55.3000 KRW |
| 2019-10-10 |
56.0817 KRW |
2,515,106.0361 |
56.7000 KRW |
55.4000 KRW |
57.5000 KRW |
57.5000 KRW |
| 2019-10-09 |
57.3975 KRW |
7,397,280.1770 |
55.9000 KRW |
55.6000 KRW |
59.8000 KRW |
56.5000 KRW |
| 2019-10-08 |
55.2190 KRW |
4,100,490.2712 |
53.9000 KRW |
53.8000 KRW |
56.5000 KRW |
56.3000 KRW |
| 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 |