Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |