Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-25 |
40.4573 KRW |
7,778,269.8484 |
41.1000 KRW |
38.7000 KRW |
43.0000 KRW |
40.4000 KRW |
| 2020-09-24 |
38.4502 KRW |
8,155,939.4653 |
38.0000 KRW |
36.4000 KRW |
41.7000 KRW |
41.3000 KRW |
| 2020-09-23 |
39.6214 KRW |
3,905,392.7660 |
42.6000 KRW |
37.3000 KRW |
43.6000 KRW |
38.0000 KRW |
| 2020-09-22 |
41.2485 KRW |
7,702,115.0115 |
44.0000 KRW |
39.6000 KRW |
44.4000 KRW |
42.9000 KRW |
| 2020-09-21 |
49.2040 KRW |
33,033,524.6682 |
49.9000 KRW |
42.5000 KRW |
52.7000 KRW |
44.6000 KRW |
| 2020-09-20 |
51.2182 KRW |
41,153,730.4089 |
51.4000 KRW |
48.1000 KRW |
54.5000 KRW |
49.9000 KRW |
| 2020-09-19 |
52.6145 KRW |
95,475,399.1229 |
46.9000 KRW |
46.4000 KRW |
58.5000 KRW |
51.0000 KRW |
| 2020-09-18 |
45.5629 KRW |
10,976,376.5191 |
44.0000 KRW |
41.4000 KRW |
48.5000 KRW |
46.8000 KRW |
| 2020-09-17 |
44.4274 KRW |
4,182,645.6271 |
46.0000 KRW |
41.9000 KRW |
46.0000 KRW |
43.8000 KRW |
| 2020-09-16 |
46.9080 KRW |
5,407,593.9256 |
48.0000 KRW |
45.0000 KRW |
49.5000 KRW |
45.5000 KRW |
| 2020-09-15 |
50.9325 KRW |
23,687,012.5380 |
51.8000 KRW |
47.1000 KRW |
52.8000 KRW |
47.7000 KRW |
| 2020-09-14 |
51.6673 KRW |
8,699,537.8184 |
50.3000 KRW |
49.4000 KRW |
52.9000 KRW |
51.7000 KRW |
| 2020-09-13 |
51.2076 KRW |
11,855,357.3883 |
53.1000 KRW |
48.0000 KRW |
53.7000 KRW |
50.2000 KRW |
| 2020-09-12 |
53.2731 KRW |
29,460,449.3637 |
49.0000 KRW |
48.7000 KRW |
55.7000 KRW |
52.9000 KRW |
| 2020-09-11 |
48.4889 KRW |
4,213,538.9182 |
50.2000 KRW |
47.5000 KRW |
50.6000 KRW |
49.1000 KRW |
| 2020-09-10 |
49.4469 KRW |
6,619,329.3677 |
48.5000 KRW |
47.6000 KRW |
51.4000 KRW |
50.1000 KRW |
| 2020-09-09 |
46.7428 KRW |
8,110,211.4952 |
45.3000 KRW |
44.0000 KRW |
48.9000 KRW |
48.3000 KRW |
| 2020-09-08 |
46.5118 KRW |
12,327,006.3039 |
46.6000 KRW |
43.4000 KRW |
50.7000 KRW |
45.6000 KRW |
| 2020-09-07 |
45.6516 KRW |
14,699,841.2991 |
50.1000 KRW |
42.6000 KRW |
51.3000 KRW |
46.7000 KRW |
| 2020-09-06 |
48.1567 KRW |
21,040,693.4686 |
51.7000 KRW |
45.1000 KRW |
54.9000 KRW |
50.1000 KRW |
| 2020-09-05 |
57.7827 KRW |
45,314,327.5069 |
52.1000 KRW |
49.2000 KRW |
62.4000 KRW |
52.7000 KRW |
| 2020-09-04 |
51.3654 KRW |
4,143,069.1943 |
51.5000 KRW |
48.5000 KRW |
55.8000 KRW |
53.0000 KRW |
| 2020-09-03 |
57.3818 KRW |
9,514,404.7680 |
60.9000 KRW |
51.1000 KRW |
63.5000 KRW |
51.6000 KRW |
| 2020-09-02 |
62.6915 KRW |
15,075,373.4665 |
67.5000 KRW |
58.0000 KRW |
68.6000 KRW |
60.6000 KRW |
| 2020-09-01 |
68.0873 KRW |
17,554,089.3441 |
73.4000 KRW |
66.2000 KRW |
73.5000 KRW |
67.2000 KRW |
| 2020-08-31 |
74.6225 KRW |
14,930,994.6716 |
72.4000 KRW |
72.3000 KRW |
77.3000 KRW |
73.9000 KRW |
| 2020-08-30 |
75.6634 KRW |
21,461,476.1347 |
75.1000 KRW |
71.7000 KRW |
79.0000 KRW |
72.4000 KRW |
| 2020-08-29 |
77.7207 KRW |
38,771,569.7426 |
83.1000 KRW |
74.2000 KRW |
87.0000 KRW |
75.3000 KRW |
| 2020-08-28 |
78.3735 KRW |
17,072,893.8445 |
72.2000 KRW |
71.7000 KRW |
83.3000 KRW |
81.0000 KRW |
| 2020-08-27 |
72.2870 KRW |
4,057,243.1601 |
74.0000 KRW |
70.6000 KRW |
74.3000 KRW |
72.3000 KRW |
| 2020-08-26 |
71.1631 KRW |
6,653,110.3177 |
68.0000 KRW |
68.0000 KRW |
74.0000 KRW |
73.6000 KRW |
| 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 |