Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-11 |
49.6441 KRW |
43,028,853.9415 |
57.1000 KRW |
45.0000 KRW |
57.2000 KRW |
48.9000 KRW |
| 2021-01-10 |
58.9363 KRW |
228,719,592.6871 |
55.7000 KRW |
52.0000 KRW |
63.8000 KRW |
55.7000 KRW |
| 2021-01-09 |
53.6849 KRW |
48,273,179.1400 |
53.4000 KRW |
51.3000 KRW |
57.1000 KRW |
55.8000 KRW |
| 2021-01-08 |
51.9078 KRW |
44,252,191.4778 |
53.5000 KRW |
50.2000 KRW |
53.8000 KRW |
52.7000 KRW |
| 2021-01-07 |
52.1509 KRW |
53,779,667.4904 |
53.6000 KRW |
50.8000 KRW |
53.7000 KRW |
52.9000 KRW |
| 2021-01-06 |
52.7996 KRW |
109,511,390.1650 |
53.4000 KRW |
50.4000 KRW |
55.9000 KRW |
53.8000 KRW |
| 2021-01-05 |
52.1090 KRW |
81,209,262.5363 |
53.4000 KRW |
48.7000 KRW |
56.4000 KRW |
52.6000 KRW |
| 2021-01-04 |
53.6474 KRW |
146,466,878.9777 |
59.2000 KRW |
47.7000 KRW |
60.0000 KRW |
52.2000 KRW |
| 2021-01-03 |
66.2552 KRW |
885,527,995.9280 |
64.6000 KRW |
54.7000 KRW |
77.8000 KRW |
59.6000 KRW |
| 2021-01-02 |
73.2413 KRW |
3,294,427,574.0977 |
46.0000 KRW |
46.0000 KRW |
92.0000 KRW |
67.6000 KRW |
| 2021-01-01 |
45.1213 KRW |
9,709,392.5596 |
44.2000 KRW |
43.7000 KRW |
46.3000 KRW |
46.2000 KRW |
| 2020-12-31 |
43.5822 KRW |
12,713,794.5231 |
43.2000 KRW |
41.8000 KRW |
45.8000 KRW |
44.0000 KRW |
| 2020-12-30 |
42.6741 KRW |
5,661,388.1715 |
43.8000 KRW |
41.5000 KRW |
44.4000 KRW |
43.2000 KRW |
| 2020-12-29 |
43.0953 KRW |
10,181,171.2328 |
45.1000 KRW |
41.7000 KRW |
45.4000 KRW |
43.5000 KRW |
| 2020-12-28 |
44.9794 KRW |
11,631,456.1276 |
45.3000 KRW |
43.9000 KRW |
46.4000 KRW |
44.8000 KRW |
| 2020-12-27 |
44.2925 KRW |
20,593,379.9304 |
43.2000 KRW |
41.9000 KRW |
46.6000 KRW |
45.2000 KRW |
| 2020-12-26 |
43.1686 KRW |
14,619,557.1330 |
42.4000 KRW |
41.2000 KRW |
45.8000 KRW |
42.2000 KRW |
| 2020-12-25 |
42.7108 KRW |
6,276,627.7753 |
42.6000 KRW |
41.6000 KRW |
44.0000 KRW |
42.0000 KRW |
| 2020-12-24 |
40.5183 KRW |
6,918,580.9477 |
40.6000 KRW |
38.8000 KRW |
42.9000 KRW |
42.2000 KRW |
| 2020-12-23 |
43.3205 KRW |
15,583,836.8754 |
46.5000 KRW |
38.6000 KRW |
46.6000 KRW |
40.9000 KRW |
| 2020-12-22 |
45.6878 KRW |
15,261,645.0623 |
46.8000 KRW |
44.3000 KRW |
47.0000 KRW |
46.2000 KRW |
| 2020-12-21 |
47.0787 KRW |
30,486,024.0537 |
48.6000 KRW |
44.6000 KRW |
48.8000 KRW |
47.0000 KRW |
| 2020-12-20 |
56.3665 KRW |
185,917,652.0242 |
50.5000 KRW |
47.6000 KRW |
68.0000 KRW |
48.6000 KRW |
| 2020-12-19 |
49.7230 KRW |
28,090,584.6913 |
48.9000 KRW |
48.0000 KRW |
51.3000 KRW |
49.8000 KRW |
| 2020-12-18 |
47.8947 KRW |
43,473,881.2304 |
48.9000 KRW |
46.8000 KRW |
49.6000 KRW |
48.7000 KRW |
| 2020-12-17 |
52.4778 KRW |
195,690,824.4003 |
47.4000 KRW |
47.2000 KRW |
62.3000 KRW |
49.0000 KRW |
| 2020-12-16 |
45.8614 KRW |
9,948,048.9851 |
46.3000 KRW |
45.1000 KRW |
47.9000 KRW |
47.9000 KRW |
| 2020-12-15 |
45.5523 KRW |
3,806,570.2314 |
45.7000 KRW |
45.0000 KRW |
46.4000 KRW |
46.4000 KRW |
| 2020-12-14 |
45.5460 KRW |
4,557,619.8419 |
45.8000 KRW |
44.7000 KRW |
46.4000 KRW |
45.7000 KRW |
| 2020-12-13 |
45.7455 KRW |
4,874,940.0961 |
46.2000 KRW |
45.3000 KRW |
46.6000 KRW |
45.9000 KRW |
| 2020-12-12 |
45.4277 KRW |
5,920,409.3672 |
45.0000 KRW |
44.3000 KRW |
46.4000 KRW |
46.3000 KRW |
| 2020-12-11 |
45.1638 KRW |
8,484,647.5769 |
45.0000 KRW |
43.4000 KRW |
46.5000 KRW |
44.1000 KRW |
| 2020-12-10 |
45.3747 KRW |
3,744,279.4897 |
46.2000 KRW |
44.1000 KRW |
47.4000 KRW |
44.6000 KRW |
| 2020-12-09 |
45.3047 KRW |
11,489,454.9587 |
46.4000 KRW |
42.6000 KRW |
48.4000 KRW |
46.2000 KRW |
| 2020-12-08 |
47.6820 KRW |
12,718,541.8316 |
49.7000 KRW |
45.5000 KRW |
50.4000 KRW |
46.2000 KRW |
| 2020-12-07 |
48.9294 KRW |
28,033,860.3122 |
47.8000 KRW |
47.4000 KRW |
51.1000 KRW |
49.1000 KRW |
| 2020-12-06 |
48.5549 KRW |
12,327,002.2446 |
49.1000 KRW |
46.4000 KRW |
51.7000 KRW |
47.7000 KRW |
| 2020-12-05 |
47.4584 KRW |
7,209,957.3711 |
47.1000 KRW |
45.3000 KRW |
49.8000 KRW |
49.0000 KRW |
| 2020-12-04 |
47.8086 KRW |
14,525,767.2823 |
51.3000 KRW |
45.6000 KRW |
51.8000 KRW |
47.1000 KRW |
| 2020-12-03 |
50.0652 KRW |
12,453,015.3113 |
52.4000 KRW |
48.7000 KRW |
52.4000 KRW |
51.2000 KRW |
| 2020-12-02 |
50.1698 KRW |
26,686,566.9531 |
48.8000 KRW |
47.7000 KRW |
52.6000 KRW |
51.1000 KRW |
| 2020-12-01 |
48.1011 KRW |
67,414,785.9268 |
46.4000 KRW |
45.0000 KRW |
50.7000 KRW |
48.8000 KRW |
| 2020-11-30 |
49.0275 KRW |
69,249,916.6135 |
45.6000 KRW |
44.0000 KRW |
53.6000 KRW |
46.5000 KRW |
| 2020-11-29 |
45.8781 KRW |
6,274,423.2019 |
45.8000 KRW |
45.0000 KRW |
47.1000 KRW |
45.6000 KRW |
| 2020-11-28 |
45.3660 KRW |
3,838,734.8150 |
45.0000 KRW |
44.0000 KRW |
46.5000 KRW |
45.7000 KRW |
| 2020-11-27 |
44.2438 KRW |
7,412,417.2902 |
45.7000 KRW |
42.3000 KRW |
46.7000 KRW |
44.4000 KRW |
| 2020-11-26 |
48.3781 KRW |
27,235,549.2136 |
53.1000 KRW |
43.0000 KRW |
54.9000 KRW |
45.7000 KRW |
| 2020-11-25 |
51.9792 KRW |
18,614,302.9664 |
51.4000 KRW |
50.0000 KRW |
54.4000 KRW |
51.3000 KRW |
| 2020-11-24 |
50.3598 KRW |
26,229,163.0670 |
50.2000 KRW |
48.4000 KRW |
52.6000 KRW |
51.3000 KRW |
| 2020-11-23 |
49.3272 KRW |
10,976,955.9046 |
49.7000 KRW |
48.2000 KRW |
50.3000 KRW |
50.2000 KRW |