Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-22 |
48.9386 KRW |
24,469,263.4187 |
50.1000 KRW |
46.8000 KRW |
51.9000 KRW |
49.3000 KRW |
| 2020-11-21 |
49.3114 KRW |
21,818,322.2831 |
49.3000 KRW |
48.0000 KRW |
50.5000 KRW |
50.0000 KRW |
| 2020-11-20 |
48.4331 KRW |
8,250,018.6665 |
48.4000 KRW |
47.7000 KRW |
49.5000 KRW |
49.3000 KRW |
| 2020-11-19 |
47.6018 KRW |
10,241,813.0005 |
47.7000 KRW |
46.5000 KRW |
48.8000 KRW |
48.4000 KRW |
| 2020-11-18 |
47.9520 KRW |
13,040,653.9464 |
49.5000 KRW |
46.6000 KRW |
50.1000 KRW |
47.6000 KRW |
| 2020-11-17 |
50.2350 KRW |
10,426,452.5953 |
51.1000 KRW |
49.0000 KRW |
51.7000 KRW |
49.8000 KRW |
| 2020-11-16 |
51.1939 KRW |
12,725,630.0699 |
53.5000 KRW |
50.2000 KRW |
53.5000 KRW |
51.5000 KRW |
| 2020-11-15 |
54.6081 KRW |
35,752,180.5362 |
52.6000 KRW |
52.2000 KRW |
57.4000 KRW |
52.3000 KRW |
| 2020-11-14 |
53.0063 KRW |
7,856,681.2204 |
55.8000 KRW |
51.0000 KRW |
56.0000 KRW |
53.2000 KRW |
| 2020-11-13 |
56.4446 KRW |
36,952,646.4782 |
54.2000 KRW |
54.0000 KRW |
59.5000 KRW |
56.2000 KRW |
| 2020-11-12 |
56.1875 KRW |
87,140,937.6929 |
53.1000 KRW |
49.8000 KRW |
61.6000 KRW |
54.4000 KRW |
| 2020-11-11 |
53.1603 KRW |
21,105,823.1109 |
52.7000 KRW |
50.9000 KRW |
54.9000 KRW |
53.1000 KRW |
| 2020-11-10 |
52.9539 KRW |
23,085,152.0988 |
50.4000 KRW |
50.3000 KRW |
59.1000 KRW |
52.9000 KRW |
| 2020-11-09 |
50.2782 KRW |
7,786,552.7263 |
50.8000 KRW |
48.9000 KRW |
52.4000 KRW |
50.3000 KRW |
| 2020-11-08 |
49.9220 KRW |
5,466,382.6277 |
49.8000 KRW |
48.2000 KRW |
51.5000 KRW |
50.8000 KRW |
| 2020-11-07 |
51.0779 KRW |
19,215,389.0537 |
49.3000 KRW |
47.8000 KRW |
53.2000 KRW |
49.6000 KRW |
| 2020-11-06 |
47.7379 KRW |
7,144,348.7837 |
46.8000 KRW |
45.9000 KRW |
49.7000 KRW |
49.5000 KRW |
| 2020-11-05 |
46.3219 KRW |
18,185,241.0930 |
45.1000 KRW |
44.7000 KRW |
48.2000 KRW |
46.7000 KRW |
| 2020-11-04 |
46.5059 KRW |
6,254,779.3064 |
47.2000 KRW |
44.2000 KRW |
48.5000 KRW |
44.9000 KRW |
| 2020-11-03 |
47.3128 KRW |
4,237,706.1781 |
47.8000 KRW |
46.3000 KRW |
48.8000 KRW |
47.1000 KRW |
| 2020-11-02 |
47.8666 KRW |
3,733,224.8285 |
49.7000 KRW |
47.2000 KRW |
49.8000 KRW |
47.9000 KRW |
| 2020-11-01 |
48.0578 KRW |
8,257,993.9402 |
47.0000 KRW |
46.6000 KRW |
50.1000 KRW |
49.7000 KRW |
| 2020-10-31 |
47.4087 KRW |
2,166,038.2446 |
47.2000 KRW |
46.8000 KRW |
48.0000 KRW |
47.0000 KRW |
| 2020-10-30 |
47.4525 KRW |
5,957,545.7606 |
49.2000 KRW |
45.8000 KRW |
49.9000 KRW |
47.4000 KRW |
| 2020-10-29 |
49.4316 KRW |
6,258,193.9860 |
49.8000 KRW |
48.1000 KRW |
50.9000 KRW |
49.4000 KRW |
| 2020-10-28 |
49.7871 KRW |
17,959,566.7968 |
49.3000 KRW |
47.8000 KRW |
51.9000 KRW |
50.0000 KRW |
| 2020-10-27 |
49.6050 KRW |
12,387,450.3620 |
50.3000 KRW |
48.1000 KRW |
52.2000 KRW |
49.5000 KRW |
| 2020-10-26 |
51.7982 KRW |
36,601,937.3521 |
50.2000 KRW |
48.6000 KRW |
54.5000 KRW |
49.4000 KRW |
| 2020-10-25 |
50.0989 KRW |
9,480,584.6564 |
51.8000 KRW |
49.2000 KRW |
52.0000 KRW |
50.0000 KRW |
| 2020-10-24 |
51.2010 KRW |
91,888,562.6715 |
47.8000 KRW |
47.5000 KRW |
54.9000 KRW |
51.3000 KRW |
| 2020-10-23 |
46.8004 KRW |
19,690,321.7566 |
48.0000 KRW |
44.5000 KRW |
48.5000 KRW |
47.9000 KRW |
| 2020-10-22 |
48.3863 KRW |
31,820,731.1891 |
48.8000 KRW |
47.6000 KRW |
50.0000 KRW |
48.3000 KRW |
| 2020-10-21 |
54.6950 KRW |
181,121,430.7351 |
49.1000 KRW |
47.3000 KRW |
70.0000 KRW |
49.2000 KRW |
| 2020-10-20 |
52.7204 KRW |
17,389,330.0771 |
50.7000 KRW |
48.0000 KRW |
54.1000 KRW |
49.1000 KRW |
| 2020-10-19 |
49.6534 KRW |
10,978,461.2535 |
48.2000 KRW |
46.5000 KRW |
51.4000 KRW |
50.8000 KRW |
| 2020-10-18 |
48.8694 KRW |
6,028,767.7516 |
47.9000 KRW |
46.8000 KRW |
50.8000 KRW |
48.0000 KRW |
| 2020-10-17 |
47.9017 KRW |
528,706.0705 |
48.0000 KRW |
47.1000 KRW |
48.8000 KRW |
47.5000 KRW |
| 2020-10-16 |
47.8844 KRW |
3,975,075.5463 |
48.9000 KRW |
46.5000 KRW |
50.8000 KRW |
47.7000 KRW |
| 2020-10-15 |
49.2499 KRW |
4,103,624.0184 |
51.2000 KRW |
48.1000 KRW |
51.2000 KRW |
49.1000 KRW |
| 2020-10-14 |
51.1793 KRW |
29,621,548.1762 |
48.5000 KRW |
47.5000 KRW |
55.5000 KRW |
50.9000 KRW |
| 2020-10-13 |
48.5168 KRW |
4,566,285.8452 |
49.7000 KRW |
47.0000 KRW |
49.7000 KRW |
48.5000 KRW |