Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |