Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
70.8814 KRW |
8,652,103.2550 |
72.4000 KRW |
65.1000 KRW |
74.3000 KRW |
68.1000 KRW |
| 2020-08-24 |
71.0179 KRW |
14,953,067.7856 |
66.8000 KRW |
65.1000 KRW |
74.6000 KRW |
72.5000 KRW |
| 2020-08-23 |
66.6924 KRW |
2,737,587.1315 |
66.8000 KRW |
65.1000 KRW |
69.2000 KRW |
67.1000 KRW |
| 2020-08-22 |
67.8088 KRW |
6,905,638.1154 |
67.7000 KRW |
64.5000 KRW |
71.5000 KRW |
67.0000 KRW |
| 2020-08-21 |
73.2178 KRW |
5,717,465.6760 |
75.0000 KRW |
67.0000 KRW |
76.0000 KRW |
67.3000 KRW |
| 2020-08-20 |
73.4707 KRW |
2,215,785.4747 |
72.6000 KRW |
72.3000 KRW |
75.0000 KRW |
74.1000 KRW |
| 2020-08-19 |
74.5076 KRW |
4,611,465.6736 |
77.9000 KRW |
72.1000 KRW |
78.1000 KRW |
73.2000 KRW |
| 2020-08-18 |
74.7117 KRW |
14,709,138.2523 |
73.5000 KRW |
71.2000 KRW |
78.2000 KRW |
77.2000 KRW |
| 2020-08-17 |
73.6444 KRW |
7,908,676.9514 |
74.0000 KRW |
71.1000 KRW |
76.0000 KRW |
73.9000 KRW |
| 2020-08-16 |
73.2147 KRW |
6,347,868.8217 |
72.9000 KRW |
71.7000 KRW |
74.9000 KRW |
74.5000 KRW |
| 2020-08-15 |
73.4970 KRW |
11,693,126.1216 |
74.0000 KRW |
71.7000 KRW |
75.9000 KRW |
72.8000 KRW |
| 2020-08-14 |
72.5431 KRW |
23,634,729.8903 |
76.0000 KRW |
70.0000 KRW |
77.9000 KRW |
74.3000 KRW |
| 2020-08-13 |
81.6349 KRW |
50,399,639.7752 |
83.8000 KRW |
74.0000 KRW |
90.2000 KRW |
75.3000 KRW |
| 2020-08-12 |
80.9618 KRW |
57,015,959.0112 |
87.1000 KRW |
74.6000 KRW |
91.6000 KRW |
82.8000 KRW |
| 2020-08-11 |
88.8098 KRW |
153,890,651.2954 |
73.7000 KRW |
72.0000 KRW |
96.5000 KRW |
88.1000 KRW |
| 2020-08-10 |
68.8473 KRW |
55,758,312.6656 |
60.6000 KRW |
56.2000 KRW |
76.9000 KRW |
72.9000 KRW |
| 2020-08-09 |
56.5377 KRW |
16,199,045.2359 |
55.5000 KRW |
52.9000 KRW |
61.6000 KRW |
61.4000 KRW |
| 2020-08-08 |
53.2735 KRW |
11,913,779.2792 |
51.6000 KRW |
50.2000 KRW |
56.2000 KRW |
55.5000 KRW |
| 2020-08-07 |
51.7548 KRW |
11,029,921.5271 |
52.1000 KRW |
49.4000 KRW |
53.5000 KRW |
52.0000 KRW |
| 2020-08-06 |
50.2314 KRW |
32,034,100.7446 |
46.6000 KRW |
46.5000 KRW |
53.1000 KRW |
52.1000 KRW |
| 2020-08-05 |
45.2696 KRW |
7,468,071.5054 |
44.8000 KRW |
43.5000 KRW |
46.7000 KRW |
46.5000 KRW |
| 2020-08-04 |
44.2252 KRW |
11,821,961.9716 |
43.8000 KRW |
42.5000 KRW |
45.6000 KRW |
44.9000 KRW |
| 2020-08-03 |
43.8098 KRW |
8,217,451.3408 |
43.5000 KRW |
42.8000 KRW |
45.1000 KRW |
44.0000 KRW |
| 2020-08-02 |
43.0360 KRW |
16,447,879.6704 |
46.6000 KRW |
40.5000 KRW |
46.8000 KRW |
43.4000 KRW |
| 2020-08-01 |
46.1154 KRW |
8,774,745.4278 |
47.2000 KRW |
45.3000 KRW |
47.3000 KRW |
46.8000 KRW |
| 2020-07-31 |
46.5059 KRW |
38,516,093.1732 |
44.7000 KRW |
43.9000 KRW |
48.7000 KRW |
46.8000 KRW |
| 2020-07-30 |
44.4342 KRW |
19,316,264.7083 |
45.7000 KRW |
42.9000 KRW |
46.0000 KRW |
44.7000 KRW |
| 2020-07-29 |
45.2797 KRW |
30,758,869.6052 |
44.4000 KRW |
43.0000 KRW |
47.4000 KRW |
45.9000 KRW |
| 2020-07-28 |
44.4071 KRW |
27,303,521.6706 |
43.7000 KRW |
42.8000 KRW |
46.6000 KRW |
44.4000 KRW |
| 2020-07-27 |
44.9317 KRW |
51,056,242.9075 |
49.1000 KRW |
42.6000 KRW |
49.2000 KRW |
43.6000 KRW |
| 2020-07-26 |
50.4960 KRW |
44,012,069.4260 |
53.0000 KRW |
47.4000 KRW |
53.0000 KRW |
48.7000 KRW |
| 2020-07-25 |
53.0179 KRW |
41,933,536.8702 |
53.7000 KRW |
52.2000 KRW |
54.4000 KRW |
52.8000 KRW |
| 2020-07-24 |
55.7942 KRW |
64,173,893.2744 |
60.5000 KRW |
52.2000 KRW |
60.9000 KRW |
53.2000 KRW |
| 2020-07-23 |
63.0598 KRW |
72,733,750.8488 |
64.9000 KRW |
59.0000 KRW |
67.5000 KRW |
60.3000 KRW |
| 2020-07-22 |
68.8132 KRW |
176,782,449.6065 |
65.0000 KRW |
62.1000 KRW |
78.0000 KRW |
64.2000 KRW |
| 2020-07-21 |
59.7345 KRW |
173,869,335.5630 |
56.2000 KRW |
51.3000 KRW |
66.0000 KRW |
62.7000 KRW |
| 2020-07-20 |
64.0620 KRW |
249,749,112.9562 |
51.6000 KRW |
50.9000 KRW |
72.0000 KRW |
57.2000 KRW |
| 2020-07-19 |
51.5157 KRW |
176,020,829.9472 |
48.4000 KRW |
47.3000 KRW |
55.3000 KRW |
51.6000 KRW |
| 2020-07-18 |
45.0070 KRW |
106,283,302.8494 |
37.7000 KRW |
37.5000 KRW |
50.5000 KRW |
49.6000 KRW |
| 2020-07-17 |
35.7604 KRW |
12,746,618.8714 |
35.6000 KRW |
33.8000 KRW |
37.9000 KRW |
37.6000 KRW |
| 2020-07-16 |
34.0296 KRW |
17,664,034.1251 |
33.1000 KRW |
32.7000 KRW |
35.7000 KRW |
35.4000 KRW |
| 2020-07-15 |
32.5691 KRW |
4,822,984.0598 |
32.3000 KRW |
31.8000 KRW |
33.5000 KRW |
32.8000 KRW |
| 2020-07-14 |
32.0956 KRW |
3,729,041.6967 |
32.2000 KRW |
31.5000 KRW |
32.9000 KRW |
32.3000 KRW |
| 2020-07-13 |
32.2684 KRW |
6,474,492.5999 |
32.5000 KRW |
31.7000 KRW |
33.2000 KRW |
32.2000 KRW |
| 2020-07-12 |
32.3943 KRW |
2,740,565.5785 |
32.5000 KRW |
31.9000 KRW |
33.2000 KRW |
32.6000 KRW |
| 2020-07-11 |
31.9957 KRW |
3,269,950.8349 |
31.7000 KRW |
31.6000 KRW |
32.5000 KRW |
32.2000 KRW |
| 2020-07-10 |
31.6478 KRW |
6,979,896.1441 |
32.2000 KRW |
31.0000 KRW |
32.6000 KRW |
31.9000 KRW |
| 2020-07-09 |
32.6825 KRW |
6,193,894.8984 |
33.1000 KRW |
31.6000 KRW |
33.4000 KRW |
32.4000 KRW |
| 2020-07-08 |
32.5712 KRW |
6,599,051.4315 |
32.6000 KRW |
32.2000 KRW |
33.3000 KRW |
33.1000 KRW |
| 2020-07-07 |
32.2827 KRW |
4,294,756.5271 |
32.3000 KRW |
31.6000 KRW |
33.3000 KRW |
32.8000 KRW |