Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-22 |
36.5294 KRW |
4,460,056.6125 |
36.4000 KRW |
36.0000 KRW |
37.2000 KRW |
36.7000 KRW |
| 2019-12-21 |
35.9357 KRW |
1,080,618.7839 |
36.4000 KRW |
34.9000 KRW |
36.6000 KRW |
36.3000 KRW |
| 2019-12-20 |
36.0943 KRW |
3,445,370.1811 |
36.4000 KRW |
35.0000 KRW |
37.3000 KRW |
36.2000 KRW |
| 2019-12-19 |
35.7402 KRW |
4,463,371.1287 |
37.3000 KRW |
34.6000 KRW |
37.7000 KRW |
36.4000 KRW |
| 2019-12-18 |
35.0391 KRW |
4,827,417.5023 |
36.4000 KRW |
33.2000 KRW |
38.3000 KRW |
37.1000 KRW |
| 2019-12-17 |
35.9138 KRW |
3,892,800.1004 |
37.6000 KRW |
34.1000 KRW |
38.0000 KRW |
34.3000 KRW |
| 2019-12-16 |
38.6855 KRW |
4,945,295.7824 |
40.5000 KRW |
37.1000 KRW |
40.5000 KRW |
37.6000 KRW |
| 2019-12-15 |
39.8918 KRW |
3,251,015.6472 |
39.8000 KRW |
39.2000 KRW |
41.2000 KRW |
40.2000 KRW |
| 2019-12-14 |
42.1983 KRW |
8,900,379.1656 |
42.2000 KRW |
39.7000 KRW |
44.1000 KRW |
40.7000 KRW |
| 2019-12-13 |
41.8843 KRW |
7,301,119.5133 |
39.7000 KRW |
39.0000 KRW |
43.3000 KRW |
42.5000 KRW |
| 2019-12-12 |
38.5692 KRW |
3,115,483.3747 |
40.3000 KRW |
37.2000 KRW |
40.3000 KRW |
39.7000 KRW |
| 2019-12-11 |
40.0357 KRW |
1,910,115.2123 |
40.4000 KRW |
39.3000 KRW |
40.9000 KRW |
40.1000 KRW |
| 2019-12-10 |
41.1153 KRW |
3,779,522.5433 |
42.3000 KRW |
39.3000 KRW |
42.6000 KRW |
40.2000 KRW |
| 2019-12-09 |
41.9454 KRW |
11,834,327.0456 |
40.8000 KRW |
40.1000 KRW |
44.6000 KRW |
42.5000 KRW |
| 2019-12-08 |
39.7976 KRW |
10,088,641.3164 |
42.1000 KRW |
38.5000 KRW |
42.1000 KRW |
40.8000 KRW |
| 2019-12-07 |
41.9808 KRW |
2,370,344.3521 |
42.3000 KRW |
41.4000 KRW |
42.7000 KRW |
42.0000 KRW |
| 2019-12-06 |
42.4059 KRW |
3,842,079.3955 |
43.6000 KRW |
41.3000 KRW |
44.1000 KRW |
42.5000 KRW |
| 2019-12-05 |
44.0206 KRW |
6,613,593.3213 |
45.7000 KRW |
42.3000 KRW |
47.8000 KRW |
43.7000 KRW |
| 2019-12-04 |
45.1643 KRW |
7,731,469.2451 |
47.8000 KRW |
43.6000 KRW |
47.8000 KRW |
45.7000 KRW |
| 2019-12-03 |
46.9280 KRW |
14,177,044.8320 |
49.8000 KRW |
43.7000 KRW |
50.1000 KRW |
47.5000 KRW |
| 2019-12-02 |
50.2137 KRW |
7,987,406.2925 |
52.7000 KRW |
49.2000 KRW |
53.0000 KRW |
49.5000 KRW |
| 2019-12-01 |
51.4362 KRW |
29,703,259.7658 |
50.4000 KRW |
48.5000 KRW |
53.9000 KRW |
52.7000 KRW |
| 2019-11-30 |
52.6930 KRW |
18,669,881.7117 |
54.7000 KRW |
49.0000 KRW |
59.5000 KRW |
50.7000 KRW |
| 2019-11-29 |
60.5773 KRW |
54,447,693.1848 |
59.3000 KRW |
52.2000 KRW |
71.5000 KRW |
53.5000 KRW |
| 2019-11-28 |
55.3489 KRW |
56,416,633.7414 |
53.0000 KRW |
49.9000 KRW |
61.3000 KRW |
58.8000 KRW |
| 2019-11-27 |
46.8866 KRW |
46,205,788.2812 |
42.6000 KRW |
39.6000 KRW |
54.4000 KRW |
53.0000 KRW |
| 2019-11-26 |
41.9293 KRW |
6,673,658.6799 |
42.3000 KRW |
40.0000 KRW |
43.5000 KRW |
42.2000 KRW |
| 2019-11-25 |
40.7570 KRW |
12,495,512.7662 |
45.5000 KRW |
37.0000 KRW |
45.6000 KRW |
42.4000 KRW |
| 2019-11-24 |
47.9533 KRW |
7,437,795.7405 |
49.2000 KRW |
45.0000 KRW |
49.7000 KRW |
45.3000 KRW |
| 2019-11-23 |
48.7713 KRW |
13,122,824.1147 |
48.0000 KRW |
47.2000 KRW |
50.6000 KRW |
49.3000 KRW |
| 2019-11-22 |
50.1341 KRW |
31,169,810.6925 |
54.7000 KRW |
45.2000 KRW |
55.2000 KRW |
48.2000 KRW |
| 2019-11-21 |
60.2734 KRW |
98,606,418.5632 |
66.8000 KRW |
53.1000 KRW |
75.0000 KRW |
54.5000 KRW |
| 2019-11-20 |
65.8428 KRW |
47,845,798.9354 |
61.7000 KRW |
59.7000 KRW |
69.9000 KRW |
66.8000 KRW |
| 2019-11-19 |
63.1532 KRW |
27,728,135.8810 |
65.7000 KRW |
58.5000 KRW |
67.4000 KRW |
61.1000 KRW |
| 2019-11-18 |
65.9451 KRW |
32,277,874.4376 |
68.8000 KRW |
64.3000 KRW |
69.9000 KRW |
66.2000 KRW |
| 2019-11-17 |
68.7457 KRW |
35,781,371.7249 |
74.0000 KRW |
66.5000 KRW |
74.0000 KRW |
68.5000 KRW |
| 2019-11-16 |
74.0713 KRW |
28,172,997.4425 |
78.0000 KRW |
71.9000 KRW |
79.8000 KRW |
73.9000 KRW |
| 2019-11-15 |
81.0594 KRW |
95,490,745.6932 |
83.2000 KRW |
74.7000 KRW |
87.4000 KRW |
77.5000 KRW |
| 2019-11-14 |
73.6407 KRW |
180,921,013.3094 |
54.4000 KRW |
53.8000 KRW |
82.7000 KRW |
80.9000 KRW |
| 2019-11-13 |
54.4314 KRW |
3,390,303.1080 |
54.4000 KRW |
53.7000 KRW |
55.3000 KRW |
54.1000 KRW |
| 2019-11-12 |
55.2212 KRW |
5,676,042.7104 |
55.0000 KRW |
53.5000 KRW |
57.2000 KRW |
54.3000 KRW |
| 2019-11-11 |
54.9639 KRW |
3,361,114.0450 |
56.3000 KRW |
53.8000 KRW |
56.6000 KRW |
54.9000 KRW |
| 2019-11-10 |
55.7103 KRW |
4,411,381.7301 |
55.0000 KRW |
53.6000 KRW |
57.4000 KRW |
56.1000 KRW |
| 2019-11-09 |
54.5253 KRW |
2,508,175.3350 |
54.6000 KRW |
53.2000 KRW |
55.4000 KRW |
55.0000 KRW |
| 2019-11-08 |
55.4423 KRW |
5,459,517.4212 |
57.9000 KRW |
53.0000 KRW |
58.1000 KRW |
54.3000 KRW |
| 2019-11-07 |
57.8498 KRW |
3,438,534.4013 |
59.2000 KRW |
55.7000 KRW |
59.2000 KRW |
58.0000 KRW |
| 2019-11-06 |
58.9368 KRW |
3,531,424.8162 |
59.6000 KRW |
58.2000 KRW |
60.0000 KRW |
59.0000 KRW |
| 2019-11-05 |
60.3627 KRW |
7,770,956.9372 |
63.0000 KRW |
58.8000 KRW |
63.5000 KRW |
59.7000 KRW |
| 2019-11-04 |
63.1796 KRW |
4,779,289.1923 |
64.4000 KRW |
61.1000 KRW |
67.1000 KRW |
62.9000 KRW |
| 2019-11-03 |
66.2643 KRW |
21,246,549.5081 |
63.9000 KRW |
63.3000 KRW |
68.8000 KRW |
65.1000 KRW |