Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-28 |
31.4918 KRW |
12,115,566.6574 |
31.2000 KRW |
30.1000 KRW |
32.6000 KRW |
31.2000 KRW |
| 2020-05-27 |
31.7259 KRW |
15,110,735.5032 |
33.7000 KRW |
30.3000 KRW |
33.8000 KRW |
31.2000 KRW |
| 2020-05-26 |
32.6556 KRW |
21,417,445.1729 |
32.4000 KRW |
31.2000 KRW |
34.8000 KRW |
33.7000 KRW |
| 2020-05-25 |
31.9350 KRW |
56,416,200.3494 |
29.1000 KRW |
28.8000 KRW |
34.8000 KRW |
32.1000 KRW |
| 2020-05-24 |
31.1290 KRW |
25,181,686.0022 |
29.2000 KRW |
29.0000 KRW |
32.6000 KRW |
29.2000 KRW |
| 2020-05-23 |
29.2463 KRW |
6,617,762.8313 |
30.5000 KRW |
28.1000 KRW |
30.8000 KRW |
29.2000 KRW |
| 2020-05-22 |
28.9422 KRW |
17,934,314.4393 |
28.0000 KRW |
27.0000 KRW |
31.5000 KRW |
30.0000 KRW |
| 2020-05-21 |
29.1426 KRW |
54,297,096.5440 |
27.6000 KRW |
25.6000 KRW |
31.0000 KRW |
28.2000 KRW |
| 2020-05-20 |
27.7983 KRW |
11,239,678.9693 |
28.0000 KRW |
26.5000 KRW |
28.9000 KRW |
27.5000 KRW |
| 2020-05-19 |
27.2346 KRW |
11,735,535.2451 |
26.5000 KRW |
26.2000 KRW |
28.2000 KRW |
27.9000 KRW |
| 2020-05-18 |
25.9915 KRW |
13,473,299.2388 |
25.2000 KRW |
25.0000 KRW |
26.7000 KRW |
26.6000 KRW |
| 2020-05-17 |
25.1653 KRW |
5,489,862.4183 |
25.2000 KRW |
24.9000 KRW |
25.6000 KRW |
25.3000 KRW |
| 2020-05-16 |
24.8795 KRW |
7,686,738.8523 |
24.7000 KRW |
24.3000 KRW |
25.4000 KRW |
25.2000 KRW |
| 2020-05-15 |
24.3981 KRW |
34,812,311.1903 |
25.7000 KRW |
23.9000 KRW |
25.8000 KRW |
24.9000 KRW |
| 2020-05-14 |
25.1920 KRW |
4,147,959.1229 |
25.7000 KRW |
24.8000 KRW |
25.8000 KRW |
25.7000 KRW |
| 2020-05-13 |
24.7035 KRW |
5,372,180.4077 |
25.1000 KRW |
23.9000 KRW |
25.9000 KRW |
25.6000 KRW |
| 2020-05-12 |
24.8798 KRW |
3,022,828.4649 |
24.7000 KRW |
24.3000 KRW |
25.4000 KRW |
25.0000 KRW |
| 2020-05-11 |
24.5541 KRW |
5,040,444.3928 |
24.9000 KRW |
23.5000 KRW |
25.4000 KRW |
24.6000 KRW |
| 2020-05-10 |
25.9633 KRW |
12,151,155.1564 |
28.8000 KRW |
23.5000 KRW |
29.7000 KRW |
24.9000 KRW |
| 2020-05-09 |
28.9875 KRW |
6,281,958.3967 |
28.9000 KRW |
28.2000 KRW |
30.1000 KRW |
28.6000 KRW |
| 2020-05-08 |
28.2959 KRW |
4,055,607.2177 |
28.9000 KRW |
27.6000 KRW |
29.1000 KRW |
28.8000 KRW |
| 2020-05-07 |
28.5884 KRW |
4,811,964.2016 |
28.2000 KRW |
27.7000 KRW |
29.5000 KRW |
28.8000 KRW |
| 2020-05-06 |
28.4983 KRW |
1,933,513.1326 |
28.6000 KRW |
28.2000 KRW |
29.0000 KRW |
28.3000 KRW |
| 2020-05-05 |
28.5281 KRW |
2,932,035.9916 |
28.9000 KRW |
28.0000 KRW |
29.3000 KRW |
28.5000 KRW |
| 2020-05-04 |
28.1296 KRW |
3,441,503.6172 |
29.2000 KRW |
27.6000 KRW |
29.4000 KRW |
28.6000 KRW |
| 2020-05-03 |
29.5151 KRW |
4,093,045.1327 |
30.6000 KRW |
28.3000 KRW |
30.6000 KRW |
29.3000 KRW |
| 2020-05-02 |
30.0765 KRW |
10,095,463.9153 |
31.0000 KRW |
29.2000 KRW |
31.5000 KRW |
30.6000 KRW |
| 2020-05-01 |
28.8771 KRW |
12,479,220.4016 |
27.3000 KRW |
27.1000 KRW |
30.0000 KRW |
29.8000 KRW |
| 2020-04-30 |
27.9554 KRW |
12,158,493.8419 |
27.8000 KRW |
26.1000 KRW |
29.0000 KRW |
27.2000 KRW |
| 2020-04-29 |
27.1115 KRW |
5,044,459.3732 |
26.8000 KRW |
26.4000 KRW |
28.1000 KRW |
27.9000 KRW |
| 2020-04-28 |
26.6886 KRW |
3,636,016.5077 |
27.1000 KRW |
26.0000 KRW |
27.3000 KRW |
27.0000 KRW |
| 2020-04-27 |
26.9166 KRW |
6,345,022.0182 |
27.0000 KRW |
26.1000 KRW |
27.5000 KRW |
27.1000 KRW |
| 2020-04-26 |
26.5617 KRW |
5,372,684.4222 |
26.3000 KRW |
26.1000 KRW |
27.0000 KRW |
26.8000 KRW |
| 2020-04-25 |
26.1700 KRW |
3,193,136.2783 |
26.3000 KRW |
25.8000 KRW |
26.5000 KRW |
26.5000 KRW |
| 2020-04-24 |
25.8637 KRW |
3,841,527.9913 |
25.8000 KRW |
25.4000 KRW |
26.4000 KRW |
26.1000 KRW |
| 2020-04-23 |
25.7657 KRW |
18,082,319.1026 |
25.3000 KRW |
24.8000 KRW |
26.6000 KRW |
25.8000 KRW |
| 2020-04-22 |
25.0608 KRW |
3,215,321.4740 |
25.3000 KRW |
24.3000 KRW |
25.7000 KRW |
25.1000 KRW |
| 2020-04-21 |
25.0047 KRW |
7,766,717.2487 |
24.5000 KRW |
23.9000 KRW |
26.0000 KRW |
25.0000 KRW |
| 2020-04-20 |
25.0940 KRW |
3,318,280.0506 |
25.6000 KRW |
24.4000 KRW |
25.8000 KRW |
24.4000 KRW |
| 2020-04-19 |
25.3754 KRW |
2,173,592.0071 |
25.8000 KRW |
24.5000 KRW |
26.0000 KRW |
25.3000 KRW |
| 2020-04-18 |
25.3320 KRW |
1,314,577.2774 |
25.2000 KRW |
24.9000 KRW |
26.0000 KRW |
25.9000 KRW |
| 2020-04-17 |
24.8287 KRW |
3,868,943.1265 |
25.4000 KRW |
24.5000 KRW |
25.7000 KRW |
25.0000 KRW |
| 2020-04-16 |
24.5002 KRW |
2,142,728.9701 |
24.7000 KRW |
23.4000 KRW |
25.4000 KRW |
25.3000 KRW |
| 2020-04-15 |
24.6350 KRW |
2,453,121.0413 |
25.0000 KRW |
24.4000 KRW |
25.3000 KRW |
24.5000 KRW |
| 2020-04-14 |
24.8454 KRW |
2,282,832.8180 |
24.9000 KRW |
24.2000 KRW |
25.5000 KRW |
25.0000 KRW |
| 2020-04-13 |
24.7898 KRW |
3,198,361.0126 |
25.1000 KRW |
24.0000 KRW |
25.4000 KRW |
24.7000 KRW |
| 2020-04-12 |
25.1056 KRW |
910,268.5377 |
25.0000 KRW |
24.7000 KRW |
25.5000 KRW |
25.1000 KRW |
| 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 |