Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-11 |
24.9342 KRW |
2,001,494.6880 |
25.2000 KRW |
24.4000 KRW |
26.0000 KRW |
25.0000 KRW |
| 2020-04-10 |
25.9042 KRW |
8,881,810.2391 |
27.8000 KRW |
24.0000 KRW |
27.8000 KRW |
25.2000 KRW |
| 2020-04-09 |
27.4167 KRW |
3,374,642.0807 |
27.9000 KRW |
26.6000 KRW |
28.0000 KRW |
27.6000 KRW |
| 2020-04-08 |
27.3805 KRW |
4,484,049.1115 |
27.4000 KRW |
26.9000 KRW |
28.1000 KRW |
27.9000 KRW |
| 2020-04-07 |
28.2778 KRW |
13,136,160.5112 |
28.6000 KRW |
27.0000 KRW |
29.8000 KRW |
27.5000 KRW |
| 2020-04-06 |
27.4789 KRW |
4,685,937.0971 |
26.3000 KRW |
26.2000 KRW |
28.4000 KRW |
28.3000 KRW |
| 2020-04-05 |
26.8943 KRW |
1,876,055.1567 |
27.0000 KRW |
26.2000 KRW |
27.5000 KRW |
27.1000 KRW |
| 2020-04-04 |
26.5312 KRW |
5,106,428.3208 |
25.9000 KRW |
25.7000 KRW |
27.8000 KRW |
27.1000 KRW |
| 2020-04-03 |
25.8155 KRW |
3,223,597.6562 |
25.9000 KRW |
25.3000 KRW |
26.2000 KRW |
25.9000 KRW |
| 2020-04-02 |
26.0326 KRW |
4,233,054.7313 |
26.9000 KRW |
25.3000 KRW |
27.2000 KRW |
25.6000 KRW |
| 2020-04-01 |
26.3813 KRW |
32,281,737.5112 |
24.7000 KRW |
24.6000 KRW |
27.5000 KRW |
26.6000 KRW |
| 2020-03-31 |
24.0551 KRW |
5,081,010.5613 |
24.3000 KRW |
23.4000 KRW |
25.4000 KRW |
24.5000 KRW |
| 2020-03-30 |
23.9412 KRW |
8,296,640.3414 |
22.5000 KRW |
22.3000 KRW |
24.8000 KRW |
24.2000 KRW |
| 2020-03-29 |
24.5305 KRW |
9,338,454.1148 |
23.9000 KRW |
22.0000 KRW |
26.1000 KRW |
22.0000 KRW |
| 2020-03-28 |
23.8560 KRW |
3,513,054.2616 |
25.5000 KRW |
22.6000 KRW |
25.5000 KRW |
23.6000 KRW |
| 2020-03-27 |
25.3727 KRW |
5,275,414.9686 |
25.6000 KRW |
24.6000 KRW |
26.5000 KRW |
25.7000 KRW |
| 2020-03-26 |
24.8711 KRW |
2,549,310.3323 |
25.1000 KRW |
24.2000 KRW |
25.6000 KRW |
25.5000 KRW |
| 2020-03-25 |
24.9260 KRW |
3,947,823.2959 |
25.9000 KRW |
23.7000 KRW |
26.0000 KRW |
25.0000 KRW |
| 2020-03-24 |
25.8662 KRW |
17,950,660.4003 |
25.6000 KRW |
24.6000 KRW |
28.0000 KRW |
26.0000 KRW |
| 2020-03-23 |
24.2805 KRW |
12,987,425.1787 |
24.3000 KRW |
22.2000 KRW |
25.7000 KRW |
25.3000 KRW |
| 2020-03-22 |
25.9141 KRW |
6,533,033.4104 |
26.8000 KRW |
24.1000 KRW |
27.1000 KRW |
24.4000 KRW |
| 2020-03-21 |
26.0479 KRW |
6,760,479.0986 |
26.9000 KRW |
25.0000 KRW |
27.3000 KRW |
27.0000 KRW |
| 2020-03-20 |
27.3196 KRW |
22,341,220.2017 |
26.6000 KRW |
25.5000 KRW |
29.0000 KRW |
26.2000 KRW |
| 2020-03-19 |
25.1965 KRW |
12,831,167.2707 |
24.6000 KRW |
23.0000 KRW |
27.5000 KRW |
26.8000 KRW |
| 2020-03-18 |
23.3875 KRW |
8,393,843.5314 |
23.9000 KRW |
21.9000 KRW |
25.2000 KRW |
24.0000 KRW |
| 2020-03-17 |
23.5689 KRW |
4,623,295.0189 |
22.7000 KRW |
21.5000 KRW |
25.0000 KRW |
24.0000 KRW |
| 2020-03-16 |
24.0336 KRW |
9,224,536.9794 |
27.6000 KRW |
20.1000 KRW |
27.6000 KRW |
23.3000 KRW |
| 2020-03-15 |
26.6416 KRW |
13,506,014.5862 |
26.8000 KRW |
23.1000 KRW |
28.6000 KRW |
26.4000 KRW |
| 2020-03-14 |
25.9135 KRW |
13,986,056.3347 |
23.4000 KRW |
22.3000 KRW |
30.6000 KRW |
26.9000 KRW |
| 2020-03-13 |
20.6136 KRW |
12,260,819.5374 |
20.4000 KRW |
15.1000 KRW |
24.7000 KRW |
24.3000 KRW |
| 2020-03-12 |
28.4483 KRW |
17,119,324.8886 |
34.7000 KRW |
22.0000 KRW |
35.8000 KRW |
22.5000 KRW |
| 2020-03-11 |
36.1093 KRW |
7,900,831.0216 |
39.0000 KRW |
33.2000 KRW |
40.0000 KRW |
33.3000 KRW |
| 2020-03-10 |
38.4983 KRW |
5,420,717.7501 |
39.8000 KRW |
37.0000 KRW |
40.8000 KRW |
39.0000 KRW |
| 2020-03-09 |
39.5122 KRW |
8,724,823.5141 |
38.0000 KRW |
36.4000 KRW |
42.3000 KRW |
39.4000 KRW |
| 2020-03-08 |
41.0550 KRW |
6,306,161.6960 |
45.6000 KRW |
37.2000 KRW |
46.1000 KRW |
38.0000 KRW |
| 2020-03-06 |
50.6393 KRW |
18,810,894.7040 |
56.1000 KRW |
47.5000 KRW |
56.1000 KRW |
48.7000 KRW |
| 2020-03-05 |
54.9485 KRW |
17,663,048.8212 |
53.3000 KRW |
52.3000 KRW |
56.7000 KRW |
55.2000 KRW |
| 2020-03-04 |
50.8267 KRW |
10,473,142.9026 |
50.1000 KRW |
46.4000 KRW |
53.0000 KRW |
51.7000 KRW |
| 2020-03-03 |
50.1314 KRW |
5,141,532.7228 |
51.4000 KRW |
48.9000 KRW |
51.4000 KRW |
50.4000 KRW |
| 2020-03-02 |
49.9837 KRW |
5,591,217.8599 |
49.2000 KRW |
47.2000 KRW |
51.7000 KRW |
50.6000 KRW |
| 2020-03-01 |
49.6213 KRW |
9,617,180.7883 |
50.8000 KRW |
47.4000 KRW |
53.0000 KRW |
49.5000 KRW |
| 2020-02-29 |
51.0425 KRW |
22,191,027.0000 |
49.2000 KRW |
46.8000 KRW |
53.7000 KRW |
50.9000 KRW |
| 2020-02-28 |
47.1092 KRW |
28,534,093.0232 |
44.6000 KRW |
40.0000 KRW |
52.5000 KRW |
49.3000 KRW |
| 2020-02-27 |
43.6458 KRW |
24,513,442.2326 |
40.7000 KRW |
37.0000 KRW |
48.4000 KRW |
44.2000 KRW |
| 2020-02-26 |
42.3704 KRW |
9,322,769.1647 |
46.9000 KRW |
39.4000 KRW |
47.0000 KRW |
40.1000 KRW |
| 2020-02-25 |
48.0648 KRW |
6,799,133.8498 |
51.2000 KRW |
46.1000 KRW |
51.4000 KRW |
46.5000 KRW |
| 2020-02-24 |
52.2277 KRW |
9,227,170.7553 |
55.3000 KRW |
50.5000 KRW |
56.3000 KRW |
51.0000 KRW |
| 2020-02-23 |
52.9349 KRW |
8,068,823.9683 |
51.4000 KRW |
49.3000 KRW |
55.4000 KRW |
55.3000 KRW |
| 2020-02-22 |
49.6736 KRW |
12,101,252.7568 |
54.9000 KRW |
46.2000 KRW |
55.0000 KRW |
51.4000 KRW |
| 2020-02-21 |
55.1955 KRW |
14,821,880.0056 |
60.7000 KRW |
53.0000 KRW |
61.3000 KRW |
54.6000 KRW |