Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-18 |
45.0070 KRW |
106,283,302.8494 |
37.7000 KRW |
37.5000 KRW |
50.5000 KRW |
49.6000 KRW |
| 2020-07-17 |
35.7604 KRW |
12,746,618.8714 |
35.6000 KRW |
33.8000 KRW |
37.9000 KRW |
37.6000 KRW |
| 2020-07-16 |
34.0296 KRW |
17,664,034.1251 |
33.1000 KRW |
32.7000 KRW |
35.7000 KRW |
35.4000 KRW |
| 2020-07-15 |
32.5691 KRW |
4,822,984.0598 |
32.3000 KRW |
31.8000 KRW |
33.5000 KRW |
32.8000 KRW |
| 2020-07-14 |
32.0956 KRW |
3,729,041.6967 |
32.2000 KRW |
31.5000 KRW |
32.9000 KRW |
32.3000 KRW |
| 2020-07-13 |
32.2684 KRW |
6,474,492.5999 |
32.5000 KRW |
31.7000 KRW |
33.2000 KRW |
32.2000 KRW |
| 2020-07-12 |
32.3943 KRW |
2,740,565.5785 |
32.5000 KRW |
31.9000 KRW |
33.2000 KRW |
32.6000 KRW |
| 2020-07-11 |
31.9957 KRW |
3,269,950.8349 |
31.7000 KRW |
31.6000 KRW |
32.5000 KRW |
32.2000 KRW |
| 2020-07-10 |
31.6478 KRW |
6,979,896.1441 |
32.2000 KRW |
31.0000 KRW |
32.6000 KRW |
31.9000 KRW |
| 2020-07-09 |
32.6825 KRW |
6,193,894.8984 |
33.1000 KRW |
31.6000 KRW |
33.4000 KRW |
32.4000 KRW |
| 2020-07-08 |
32.5712 KRW |
6,599,051.4315 |
32.6000 KRW |
32.2000 KRW |
33.3000 KRW |
33.1000 KRW |
| 2020-07-07 |
32.2827 KRW |
4,294,756.5271 |
32.3000 KRW |
31.6000 KRW |
33.3000 KRW |
32.8000 KRW |
| 2020-07-06 |
32.0150 KRW |
14,021,789.0192 |
32.7000 KRW |
31.2000 KRW |
33.5000 KRW |
32.4000 KRW |
| 2020-07-05 |
32.5721 KRW |
3,119,583.3825 |
33.6000 KRW |
31.9000 KRW |
33.7000 KRW |
32.8000 KRW |
| 2020-07-04 |
32.6434 KRW |
1,709,417.6559 |
32.7000 KRW |
32.1000 KRW |
33.5000 KRW |
33.5000 KRW |
| 2020-07-03 |
32.8242 KRW |
5,722,868.5570 |
32.0000 KRW |
31.7000 KRW |
34.0000 KRW |
33.3000 KRW |
| 2020-07-02 |
31.8488 KRW |
7,752,687.4063 |
32.2000 KRW |
31.2000 KRW |
32.8000 KRW |
31.8000 KRW |
| 2020-07-01 |
31.6912 KRW |
7,706,986.3771 |
32.0000 KRW |
31.1000 KRW |
32.3000 KRW |
32.2000 KRW |
| 2020-06-30 |
30.9674 KRW |
6,158,818.8514 |
30.7000 KRW |
29.4000 KRW |
32.2000 KRW |
32.0000 KRW |
| 2020-06-29 |
31.2451 KRW |
28,895,646.9394 |
30.7000 KRW |
29.4000 KRW |
32.3000 KRW |
30.6000 KRW |
| 2020-06-28 |
30.4530 KRW |
17,472,504.5892 |
30.7000 KRW |
28.4000 KRW |
32.0000 KRW |
30.4000 KRW |
| 2020-06-27 |
31.3035 KRW |
7,927,101.6688 |
32.5000 KRW |
29.8000 KRW |
33.0000 KRW |
30.9000 KRW |
| 2020-06-26 |
32.5134 KRW |
4,638,102.9991 |
33.4000 KRW |
31.8000 KRW |
34.0000 KRW |
32.9000 KRW |
| 2020-06-25 |
32.7170 KRW |
18,612,488.0622 |
34.4000 KRW |
31.2000 KRW |
34.8000 KRW |
33.3000 KRW |
| 2020-06-24 |
34.8074 KRW |
15,645,071.1123 |
36.7000 KRW |
33.3000 KRW |
36.8000 KRW |
34.7000 KRW |
| 2020-06-23 |
37.0716 KRW |
62,393,320.0219 |
35.9000 KRW |
34.8000 KRW |
42.8000 KRW |
36.9000 KRW |
| 2020-06-22 |
36.3336 KRW |
13,790,771.1316 |
35.0000 KRW |
34.3000 KRW |
37.7000 KRW |
35.8000 KRW |
| 2020-06-21 |
35.5121 KRW |
5,568,239.1168 |
35.5000 KRW |
34.9000 KRW |
36.8000 KRW |
35.2000 KRW |
| 2020-06-20 |
35.2710 KRW |
10,149,646.0790 |
35.8000 KRW |
34.2000 KRW |
37.0000 KRW |
35.6000 KRW |
| 2020-06-19 |
34.8220 KRW |
16,265,324.2097 |
35.7000 KRW |
32.8000 KRW |
37.0000 KRW |
35.8000 KRW |
| 2020-06-18 |
34.8113 KRW |
36,700,402.8540 |
32.4000 KRW |
31.8000 KRW |
37.7000 KRW |
36.0000 KRW |
| 2020-06-17 |
32.0218 KRW |
11,692,104.6098 |
31.4000 KRW |
30.7000 KRW |
32.9000 KRW |
32.4000 KRW |
| 2020-06-16 |
31.4951 KRW |
16,201,646.3092 |
31.0000 KRW |
30.0000 KRW |
33.0000 KRW |
31.4000 KRW |
| 2020-06-15 |
29.4352 KRW |
12,994,360.9086 |
31.2000 KRW |
28.4000 KRW |
31.4000 KRW |
30.6000 KRW |
| 2020-06-14 |
31.1969 KRW |
10,198,210.9220 |
31.9000 KRW |
30.0000 KRW |
32.3000 KRW |
31.0000 KRW |
| 2020-06-13 |
30.9725 KRW |
8,739,082.7489 |
30.6000 KRW |
30.0000 KRW |
31.8000 KRW |
31.8000 KRW |
| 2020-06-12 |
30.0507 KRW |
8,782,354.7124 |
28.8000 KRW |
28.5000 KRW |
30.9000 KRW |
30.5000 KRW |
| 2020-06-11 |
31.4716 KRW |
24,556,914.0511 |
32.6000 KRW |
28.4000 KRW |
32.8000 KRW |
29.0000 KRW |
| 2020-06-10 |
32.3821 KRW |
21,260,506.1827 |
32.3000 KRW |
31.8000 KRW |
33.1000 KRW |
32.6000 KRW |
| 2020-06-09 |
31.8206 KRW |
10,743,419.6282 |
32.7000 KRW |
31.2000 KRW |
32.8000 KRW |
32.2000 KRW |
| 2020-06-08 |
32.7045 KRW |
6,100,253.8154 |
33.2000 KRW |
32.3000 KRW |
33.3000 KRW |
32.6000 KRW |
| 2020-06-07 |
32.4678 KRW |
13,161,159.4626 |
34.0000 KRW |
31.2000 KRW |
34.0000 KRW |
33.3000 KRW |
| 2020-06-06 |
33.4359 KRW |
12,484,819.7495 |
33.1000 KRW |
32.2000 KRW |
34.2000 KRW |
33.6000 KRW |
| 2020-06-05 |
33.6659 KRW |
10,951,235.5233 |
33.6000 KRW |
32.5000 KRW |
34.6000 KRW |
33.2000 KRW |
| 2020-06-04 |
33.0427 KRW |
13,785,131.1703 |
33.4000 KRW |
32.2000 KRW |
34.2000 KRW |
33.4000 KRW |
| 2020-06-03 |
32.6449 KRW |
18,466,889.2581 |
31.9000 KRW |
31.7000 KRW |
33.7000 KRW |
32.9000 KRW |
| 2020-06-02 |
31.8926 KRW |
17,002,517.9362 |
32.9000 KRW |
30.1000 KRW |
33.5000 KRW |
31.8000 KRW |
| 2020-06-01 |
31.8632 KRW |
7,296,040.7771 |
32.0000 KRW |
31.4000 KRW |
32.5000 KRW |
32.5000 KRW |
| 2020-05-31 |
32.1973 KRW |
29,301,059.5259 |
30.7000 KRW |
30.6000 KRW |
33.7000 KRW |
32.0000 KRW |
| 2020-05-30 |
30.5675 KRW |
6,829,281.0229 |
30.7000 KRW |
30.1000 KRW |
31.1000 KRW |
31.0000 KRW |