Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-17 |
32.0218 KRW |
11,692,104.6098 |
31.4000 KRW |
30.7000 KRW |
32.9000 KRW |
32.4000 KRW |
| 2020-06-16 |
31.4951 KRW |
16,201,646.3092 |
31.0000 KRW |
30.0000 KRW |
33.0000 KRW |
31.4000 KRW |
| 2020-06-15 |
29.4352 KRW |
12,994,360.9086 |
31.2000 KRW |
28.4000 KRW |
31.4000 KRW |
30.6000 KRW |
| 2020-06-14 |
31.1969 KRW |
10,198,210.9220 |
31.9000 KRW |
30.0000 KRW |
32.3000 KRW |
31.0000 KRW |
| 2020-06-13 |
30.9725 KRW |
8,739,082.7489 |
30.6000 KRW |
30.0000 KRW |
31.8000 KRW |
31.8000 KRW |
| 2020-06-12 |
30.0507 KRW |
8,782,354.7124 |
28.8000 KRW |
28.5000 KRW |
30.9000 KRW |
30.5000 KRW |
| 2020-06-11 |
31.4716 KRW |
24,556,914.0511 |
32.6000 KRW |
28.4000 KRW |
32.8000 KRW |
29.0000 KRW |
| 2020-06-10 |
32.3821 KRW |
21,260,506.1827 |
32.3000 KRW |
31.8000 KRW |
33.1000 KRW |
32.6000 KRW |
| 2020-06-09 |
31.8206 KRW |
10,743,419.6282 |
32.7000 KRW |
31.2000 KRW |
32.8000 KRW |
32.2000 KRW |
| 2020-06-08 |
32.7045 KRW |
6,100,253.8154 |
33.2000 KRW |
32.3000 KRW |
33.3000 KRW |
32.6000 KRW |
| 2020-06-07 |
32.4678 KRW |
13,161,159.4626 |
34.0000 KRW |
31.2000 KRW |
34.0000 KRW |
33.3000 KRW |
| 2020-06-06 |
33.4359 KRW |
12,484,819.7495 |
33.1000 KRW |
32.2000 KRW |
34.2000 KRW |
33.6000 KRW |
| 2020-06-05 |
33.6659 KRW |
10,951,235.5233 |
33.6000 KRW |
32.5000 KRW |
34.6000 KRW |
33.2000 KRW |
| 2020-06-04 |
33.0427 KRW |
13,785,131.1703 |
33.4000 KRW |
32.2000 KRW |
34.2000 KRW |
33.4000 KRW |
| 2020-06-03 |
32.6449 KRW |
18,466,889.2581 |
31.9000 KRW |
31.7000 KRW |
33.7000 KRW |
32.9000 KRW |
| 2020-06-02 |
31.8926 KRW |
17,002,517.9362 |
32.9000 KRW |
30.1000 KRW |
33.5000 KRW |
31.8000 KRW |
| 2020-06-01 |
31.8632 KRW |
7,296,040.7771 |
32.0000 KRW |
31.4000 KRW |
32.5000 KRW |
32.5000 KRW |
| 2020-05-31 |
32.1973 KRW |
29,301,059.5259 |
30.7000 KRW |
30.6000 KRW |
33.7000 KRW |
32.0000 KRW |
| 2020-05-30 |
30.5675 KRW |
6,829,281.0229 |
30.7000 KRW |
30.1000 KRW |
31.1000 KRW |
31.0000 KRW |
| 2020-05-29 |
30.4611 KRW |
7,419,868.6089 |
31.2000 KRW |
29.8000 KRW |
31.2000 KRW |
30.7000 KRW |
| 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 |