Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-20 |
60.9558 KRW |
13,742,906.8925 |
66.0000 KRW |
58.5000 KRW |
66.6000 KRW |
60.5000 KRW |
| 2020-02-19 |
68.0945 KRW |
16,688,848.0459 |
72.1000 KRW |
63.8000 KRW |
75.0000 KRW |
64.6000 KRW |
| 2020-02-18 |
70.7383 KRW |
35,548,208.5592 |
75.9000 KRW |
66.0000 KRW |
75.9000 KRW |
71.5000 KRW |
| 2020-02-17 |
80.0684 KRW |
331,954,669.8299 |
72.6000 KRW |
66.5000 KRW |
99.8000 KRW |
76.2000 KRW |
| 2020-02-16 |
72.8086 KRW |
39,573,287.0199 |
78.9000 KRW |
59.1000 KRW |
85.3000 KRW |
69.5000 KRW |
| 2020-02-15 |
86.3509 KRW |
178,576,494.3023 |
90.7000 KRW |
73.3000 KRW |
107.0000 KRW |
79.0000 KRW |
| 2020-02-14 |
75.9247 KRW |
89,073,741.6133 |
65.2000 KRW |
61.2000 KRW |
99.0000 KRW |
90.2000 KRW |
| 2020-02-13 |
61.9374 KRW |
72,839,892.6378 |
60.7000 KRW |
50.5000 KRW |
70.4000 KRW |
64.0000 KRW |
| 2020-02-12 |
57.3002 KRW |
125,997,579.3197 |
50.3000 KRW |
49.5000 KRW |
65.6000 KRW |
61.1000 KRW |
| 2020-02-11 |
49.0768 KRW |
16,147,211.2155 |
49.0000 KRW |
47.3000 KRW |
50.9000 KRW |
50.4000 KRW |
| 2020-02-10 |
48.9118 KRW |
17,063,725.9619 |
51.1000 KRW |
47.6000 KRW |
51.5000 KRW |
48.6000 KRW |
| 2020-02-09 |
48.9097 KRW |
11,013,292.3610 |
49.9000 KRW |
48.2000 KRW |
49.9000 KRW |
49.5000 KRW |
| 2020-02-08 |
48.9015 KRW |
14,081,742.6848 |
50.7000 KRW |
47.6000 KRW |
50.7000 KRW |
50.0000 KRW |
| 2020-02-07 |
50.3229 KRW |
27,807,140.3336 |
49.2000 KRW |
48.7000 KRW |
51.9000 KRW |
50.6000 KRW |
| 2020-02-06 |
48.1901 KRW |
16,065,077.0908 |
48.1000 KRW |
47.1000 KRW |
49.4000 KRW |
49.1000 KRW |
| 2020-02-05 |
48.2549 KRW |
29,393,299.8311 |
47.9000 KRW |
46.5000 KRW |
49.8000 KRW |
48.2000 KRW |
| 2020-02-04 |
46.7297 KRW |
15,210,487.5068 |
47.2000 KRW |
45.5000 KRW |
47.9000 KRW |
47.9000 KRW |
| 2020-02-03 |
46.7346 KRW |
23,979,512.4537 |
46.0000 KRW |
45.2000 KRW |
48.3000 KRW |
46.9000 KRW |
| 2020-02-02 |
45.6569 KRW |
25,644,502.5319 |
45.3000 KRW |
44.5000 KRW |
46.7000 KRW |
45.8000 KRW |
| 2020-02-01 |
45.7238 KRW |
44,320,407.8662 |
45.8000 KRW |
43.6000 KRW |
48.0000 KRW |
45.3000 KRW |
| 2020-01-31 |
46.4957 KRW |
51,078,369.7216 |
46.4000 KRW |
43.5000 KRW |
51.0000 KRW |
45.3000 KRW |
| 2020-01-30 |
51.0298 KRW |
329,278,265.2846 |
41.8000 KRW |
39.8000 KRW |
58.0000 KRW |
46.7000 KRW |
| 2020-01-29 |
39.9028 KRW |
7,103,527.7685 |
40.3000 KRW |
39.2000 KRW |
40.7000 KRW |
40.3000 KRW |
| 2020-01-28 |
39.6520 KRW |
18,098,210.8427 |
39.0000 KRW |
37.9000 KRW |
41.2000 KRW |
40.1000 KRW |
| 2020-01-27 |
38.4311 KRW |
7,996,696.0769 |
39.4000 KRW |
37.9000 KRW |
39.4000 KRW |
38.9000 KRW |
| 2020-01-26 |
39.5257 KRW |
7,200,937.6608 |
41.2000 KRW |
38.8000 KRW |
41.3000 KRW |
38.9000 KRW |
| 2020-01-25 |
43.0410 KRW |
42,217,447.3790 |
41.3000 KRW |
39.3000 KRW |
46.7000 KRW |
41.1000 KRW |
| 2020-01-24 |
39.0907 KRW |
9,683,209.4909 |
40.1000 KRW |
37.7000 KRW |
41.3000 KRW |
41.2000 KRW |
| 2020-01-23 |
38.0529 KRW |
13,887,496.0349 |
39.1000 KRW |
36.4000 KRW |
40.7000 KRW |
38.0000 KRW |
| 2020-01-22 |
37.8958 KRW |
17,363,535.9082 |
36.3000 KRW |
35.7000 KRW |
39.7000 KRW |
39.2000 KRW |
| 2020-01-21 |
35.6093 KRW |
27,189,285.7713 |
33.4000 KRW |
32.9000 KRW |
37.0000 KRW |
36.2000 KRW |
| 2020-01-20 |
32.9052 KRW |
2,978,781.0799 |
33.6000 KRW |
32.3000 KRW |
33.9000 KRW |
33.3000 KRW |
| 2020-01-19 |
33.8816 KRW |
9,260,371.7212 |
35.4000 KRW |
32.5000 KRW |
35.7000 KRW |
33.6000 KRW |
| 2020-01-18 |
35.4909 KRW |
10,728,138.4300 |
36.0000 KRW |
34.5000 KRW |
36.9000 KRW |
35.5000 KRW |
| 2020-01-17 |
35.8319 KRW |
20,907,663.6632 |
35.3000 KRW |
34.4000 KRW |
37.7000 KRW |
36.0000 KRW |
| 2020-01-16 |
34.4391 KRW |
12,522,433.9978 |
33.6000 KRW |
33.0000 KRW |
36.0000 KRW |
34.6000 KRW |
| 2020-01-15 |
32.7650 KRW |
14,127,507.3548 |
31.9000 KRW |
30.6000 KRW |
34.7000 KRW |
33.8000 KRW |
| 2020-01-14 |
31.5516 KRW |
11,793,732.3462 |
30.4000 KRW |
29.7000 KRW |
32.7000 KRW |
31.6000 KRW |
| 2020-01-13 |
30.5440 KRW |
2,241,280.4109 |
30.2000 KRW |
30.0000 KRW |
31.2000 KRW |
30.3000 KRW |
| 2020-01-12 |
30.3419 KRW |
1,190,862.3836 |
30.5000 KRW |
30.1000 KRW |
30.7000 KRW |
30.3000 KRW |
| 2020-01-11 |
30.2816 KRW |
1,124,697.0214 |
30.6000 KRW |
30.0000 KRW |
30.6000 KRW |
30.5000 KRW |
| 2020-01-10 |
30.3502 KRW |
2,084,697.7687 |
30.4000 KRW |
29.6000 KRW |
31.0000 KRW |
30.7000 KRW |
| 2020-01-09 |
30.1104 KRW |
2,254,632.5895 |
30.1000 KRW |
29.5000 KRW |
30.9000 KRW |
30.3000 KRW |
| 2020-01-08 |
30.6697 KRW |
4,331,059.3788 |
31.1000 KRW |
30.1000 KRW |
31.4000 KRW |
30.1000 KRW |
| 2020-01-07 |
31.0069 KRW |
1,931,460.1694 |
30.8000 KRW |
30.5000 KRW |
31.5000 KRW |
31.0000 KRW |
| 2020-01-06 |
30.6905 KRW |
3,737,894.3483 |
30.7000 KRW |
30.3000 KRW |
31.1000 KRW |
30.9000 KRW |
| 2020-01-05 |
31.1097 KRW |
6,144,427.7235 |
30.7000 KRW |
30.5000 KRW |
31.6000 KRW |
30.8000 KRW |
| 2020-01-04 |
30.6069 KRW |
2,618,597.4009 |
30.5000 KRW |
30.0000 KRW |
31.3000 KRW |
30.6000 KRW |
| 2020-01-03 |
30.1713 KRW |
3,470,009.9897 |
30.0000 KRW |
29.0000 KRW |
30.8000 KRW |
30.3000 KRW |
| 2020-01-02 |
30.5827 KRW |
4,580,916.1929 |
32.1000 KRW |
29.8000 KRW |
32.1000 KRW |
30.0000 KRW |