Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-13 |
48.5168 KRW |
4,566,285.8452 |
49.7000 KRW |
47.0000 KRW |
49.7000 KRW |
48.5000 KRW |
| 2020-10-12 |
49.6315 KRW |
11,531,696.4972 |
47.3000 KRW |
46.6000 KRW |
52.0000 KRW |
49.8000 KRW |
| 2020-10-11 |
46.6137 KRW |
4,348,628.5921 |
47.5000 KRW |
46.1000 KRW |
48.1000 KRW |
47.2000 KRW |
| 2020-10-10 |
49.2207 KRW |
18,419,678.7952 |
47.3000 KRW |
45.9000 KRW |
54.5000 KRW |
48.2000 KRW |
| 2020-10-09 |
46.7184 KRW |
47,151,805.7384 |
44.6000 KRW |
44.3000 KRW |
49.3000 KRW |
47.0000 KRW |
| 2020-10-08 |
42.2811 KRW |
15,194,915.1119 |
42.4000 KRW |
40.7000 KRW |
44.8000 KRW |
43.8000 KRW |
| 2020-10-07 |
42.2038 KRW |
17,839,386.6695 |
41.6000 KRW |
40.0000 KRW |
44.8000 KRW |
42.7000 KRW |
| 2020-10-06 |
44.0541 KRW |
39,623,984.0122 |
40.6000 KRW |
39.7000 KRW |
48.5000 KRW |
41.2000 KRW |
| 2020-10-05 |
40.7733 KRW |
1,849,356.8074 |
41.1000 KRW |
40.0000 KRW |
42.1000 KRW |
41.0000 KRW |
| 2020-10-04 |
41.8008 KRW |
9,241,061.0305 |
40.2000 KRW |
40.2000 KRW |
42.8000 KRW |
41.4000 KRW |
| 2020-10-03 |
39.9470 KRW |
1,337,341.7098 |
39.6000 KRW |
39.1000 KRW |
40.8000 KRW |
40.4000 KRW |
| 2020-10-02 |
40.4587 KRW |
3,585,599.0172 |
40.7000 KRW |
38.1000 KRW |
43.5000 KRW |
40.0000 KRW |
| 2020-10-01 |
41.6865 KRW |
2,555,723.0832 |
42.2000 KRW |
39.5000 KRW |
42.8000 KRW |
40.7000 KRW |
| 2020-09-30 |
42.3265 KRW |
2,956,457.9840 |
42.7000 KRW |
41.5000 KRW |
43.8000 KRW |
42.2000 KRW |
| 2020-09-29 |
42.3122 KRW |
8,547,126.3343 |
42.8000 KRW |
41.0000 KRW |
43.9000 KRW |
42.1000 KRW |
| 2020-09-28 |
41.5269 KRW |
14,224,260.5209 |
40.5000 KRW |
40.3000 KRW |
44.1000 KRW |
41.5000 KRW |
| 2020-09-27 |
40.3059 KRW |
3,198,329.2468 |
40.9000 KRW |
39.3000 KRW |
41.2000 KRW |
40.5000 KRW |
| 2020-09-26 |
40.6930 KRW |
4,401,083.5654 |
40.7000 KRW |
40.0000 KRW |
41.6000 KRW |
40.7000 KRW |
| 2020-09-25 |
40.4573 KRW |
7,778,269.8484 |
41.1000 KRW |
38.7000 KRW |
43.0000 KRW |
40.4000 KRW |
| 2020-09-24 |
38.4502 KRW |
8,155,939.4653 |
38.0000 KRW |
36.4000 KRW |
41.7000 KRW |
41.3000 KRW |
| 2020-09-23 |
39.6214 KRW |
3,905,392.7660 |
42.6000 KRW |
37.3000 KRW |
43.6000 KRW |
38.0000 KRW |
| 2020-09-22 |
41.2485 KRW |
7,702,115.0115 |
44.0000 KRW |
39.6000 KRW |
44.4000 KRW |
42.9000 KRW |
| 2020-09-21 |
49.2040 KRW |
33,033,524.6682 |
49.9000 KRW |
42.5000 KRW |
52.7000 KRW |
44.6000 KRW |
| 2020-09-20 |
51.2182 KRW |
41,153,730.4089 |
51.4000 KRW |
48.1000 KRW |
54.5000 KRW |
49.9000 KRW |
| 2020-09-19 |
52.6145 KRW |
95,475,399.1229 |
46.9000 KRW |
46.4000 KRW |
58.5000 KRW |
51.0000 KRW |
| 2020-09-18 |
45.5629 KRW |
10,976,376.5191 |
44.0000 KRW |
41.4000 KRW |
48.5000 KRW |
46.8000 KRW |
| 2020-09-17 |
44.4274 KRW |
4,182,645.6271 |
46.0000 KRW |
41.9000 KRW |
46.0000 KRW |
43.8000 KRW |
| 2020-09-16 |
46.9080 KRW |
5,407,593.9256 |
48.0000 KRW |
45.0000 KRW |
49.5000 KRW |
45.5000 KRW |
| 2020-09-15 |
50.9325 KRW |
23,687,012.5380 |
51.8000 KRW |
47.1000 KRW |
52.8000 KRW |
47.7000 KRW |
| 2020-09-14 |
51.6673 KRW |
8,699,537.8184 |
50.3000 KRW |
49.4000 KRW |
52.9000 KRW |
51.7000 KRW |
| 2020-09-13 |
51.2076 KRW |
11,855,357.3883 |
53.1000 KRW |
48.0000 KRW |
53.7000 KRW |
50.2000 KRW |
| 2020-09-12 |
53.2731 KRW |
29,460,449.3637 |
49.0000 KRW |
48.7000 KRW |
55.7000 KRW |
52.9000 KRW |
| 2020-09-11 |
48.4889 KRW |
4,213,538.9182 |
50.2000 KRW |
47.5000 KRW |
50.6000 KRW |
49.1000 KRW |
| 2020-09-10 |
49.4469 KRW |
6,619,329.3677 |
48.5000 KRW |
47.6000 KRW |
51.4000 KRW |
50.1000 KRW |
| 2020-09-09 |
46.7428 KRW |
8,110,211.4952 |
45.3000 KRW |
44.0000 KRW |
48.9000 KRW |
48.3000 KRW |
| 2020-09-08 |
46.5118 KRW |
12,327,006.3039 |
46.6000 KRW |
43.4000 KRW |
50.7000 KRW |
45.6000 KRW |
| 2020-09-07 |
45.6516 KRW |
14,699,841.2991 |
50.1000 KRW |
42.6000 KRW |
51.3000 KRW |
46.7000 KRW |
| 2020-09-06 |
48.1567 KRW |
21,040,693.4686 |
51.7000 KRW |
45.1000 KRW |
54.9000 KRW |
50.1000 KRW |
| 2020-09-05 |
57.7827 KRW |
45,314,327.5069 |
52.1000 KRW |
49.2000 KRW |
62.4000 KRW |
52.7000 KRW |
| 2020-09-04 |
51.3654 KRW |
4,143,069.1943 |
51.5000 KRW |
48.5000 KRW |
55.8000 KRW |
53.0000 KRW |
| 2020-09-03 |
57.3818 KRW |
9,514,404.7680 |
60.9000 KRW |
51.1000 KRW |
63.5000 KRW |
51.6000 KRW |
| 2020-09-02 |
62.6915 KRW |
15,075,373.4665 |
67.5000 KRW |
58.0000 KRW |
68.6000 KRW |
60.6000 KRW |
| 2020-09-01 |
68.0873 KRW |
17,554,089.3441 |
73.4000 KRW |
66.2000 KRW |
73.5000 KRW |
67.2000 KRW |
| 2020-08-31 |
74.6225 KRW |
14,930,994.6716 |
72.4000 KRW |
72.3000 KRW |
77.3000 KRW |
73.9000 KRW |
| 2020-08-30 |
75.6634 KRW |
21,461,476.1347 |
75.1000 KRW |
71.7000 KRW |
79.0000 KRW |
72.4000 KRW |
| 2020-08-29 |
77.7207 KRW |
38,771,569.7426 |
83.1000 KRW |
74.2000 KRW |
87.0000 KRW |
75.3000 KRW |
| 2020-08-28 |
78.3735 KRW |
17,072,893.8445 |
72.2000 KRW |
71.7000 KRW |
83.3000 KRW |
81.0000 KRW |
| 2020-08-27 |
72.2870 KRW |
4,057,243.1601 |
74.0000 KRW |
70.6000 KRW |
74.3000 KRW |
72.3000 KRW |
| 2020-08-26 |
71.1631 KRW |
6,653,110.3177 |
68.0000 KRW |
68.0000 KRW |
74.0000 KRW |
73.6000 KRW |
| 2020-08-25 |
70.8814 KRW |
8,652,103.2550 |
72.4000 KRW |
65.1000 KRW |
74.3000 KRW |
68.1000 KRW |