Market [unlinked] / KRW
Identifier on UpBit: KRW-AERGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-28 |
55.3489 KRW |
56,416,633.7414 |
53.0000 KRW |
49.9000 KRW |
61.3000 KRW |
58.8000 KRW |
| 2019-11-27 |
46.8866 KRW |
46,205,788.2812 |
42.6000 KRW |
39.6000 KRW |
54.4000 KRW |
53.0000 KRW |
| 2019-11-26 |
41.9293 KRW |
6,673,658.6799 |
42.3000 KRW |
40.0000 KRW |
43.5000 KRW |
42.2000 KRW |
| 2019-11-25 |
40.7570 KRW |
12,495,512.7662 |
45.5000 KRW |
37.0000 KRW |
45.6000 KRW |
42.4000 KRW |
| 2019-11-24 |
47.9533 KRW |
7,437,795.7405 |
49.2000 KRW |
45.0000 KRW |
49.7000 KRW |
45.3000 KRW |
| 2019-11-23 |
48.7713 KRW |
13,122,824.1147 |
48.0000 KRW |
47.2000 KRW |
50.6000 KRW |
49.3000 KRW |
| 2019-11-22 |
50.1341 KRW |
31,169,810.6925 |
54.7000 KRW |
45.2000 KRW |
55.2000 KRW |
48.2000 KRW |
| 2019-11-21 |
60.2734 KRW |
98,606,418.5632 |
66.8000 KRW |
53.1000 KRW |
75.0000 KRW |
54.5000 KRW |
| 2019-11-20 |
65.8428 KRW |
47,845,798.9354 |
61.7000 KRW |
59.7000 KRW |
69.9000 KRW |
66.8000 KRW |
| 2019-11-19 |
63.1532 KRW |
27,728,135.8810 |
65.7000 KRW |
58.5000 KRW |
67.4000 KRW |
61.1000 KRW |
| 2019-11-18 |
65.9451 KRW |
32,277,874.4376 |
68.8000 KRW |
64.3000 KRW |
69.9000 KRW |
66.2000 KRW |
| 2019-11-17 |
68.7457 KRW |
35,781,371.7249 |
74.0000 KRW |
66.5000 KRW |
74.0000 KRW |
68.5000 KRW |
| 2019-11-16 |
74.0713 KRW |
28,172,997.4425 |
78.0000 KRW |
71.9000 KRW |
79.8000 KRW |
73.9000 KRW |
| 2019-11-15 |
81.0594 KRW |
95,490,745.6932 |
83.2000 KRW |
74.7000 KRW |
87.4000 KRW |
77.5000 KRW |
| 2019-11-14 |
73.6407 KRW |
180,921,013.3094 |
54.4000 KRW |
53.8000 KRW |
82.7000 KRW |
80.9000 KRW |
| 2019-11-13 |
54.4314 KRW |
3,390,303.1080 |
54.4000 KRW |
53.7000 KRW |
55.3000 KRW |
54.1000 KRW |
| 2019-11-12 |
55.2212 KRW |
5,676,042.7104 |
55.0000 KRW |
53.5000 KRW |
57.2000 KRW |
54.3000 KRW |
| 2019-11-11 |
54.9639 KRW |
3,361,114.0450 |
56.3000 KRW |
53.8000 KRW |
56.6000 KRW |
54.9000 KRW |
| 2019-11-10 |
55.7103 KRW |
4,411,381.7301 |
55.0000 KRW |
53.6000 KRW |
57.4000 KRW |
56.1000 KRW |
| 2019-11-09 |
54.5253 KRW |
2,508,175.3350 |
54.6000 KRW |
53.2000 KRW |
55.4000 KRW |
55.0000 KRW |
| 2019-11-08 |
55.4423 KRW |
5,459,517.4212 |
57.9000 KRW |
53.0000 KRW |
58.1000 KRW |
54.3000 KRW |
| 2019-11-07 |
57.8498 KRW |
3,438,534.4013 |
59.2000 KRW |
55.7000 KRW |
59.2000 KRW |
58.0000 KRW |
| 2019-11-06 |
58.9368 KRW |
3,531,424.8162 |
59.6000 KRW |
58.2000 KRW |
60.0000 KRW |
59.0000 KRW |
| 2019-11-05 |
60.3627 KRW |
7,770,956.9372 |
63.0000 KRW |
58.8000 KRW |
63.5000 KRW |
59.7000 KRW |
| 2019-11-04 |
63.1796 KRW |
4,779,289.1923 |
64.4000 KRW |
61.1000 KRW |
67.1000 KRW |
62.9000 KRW |
| 2019-11-03 |
66.2643 KRW |
21,246,549.5081 |
63.9000 KRW |
63.3000 KRW |
68.8000 KRW |
65.1000 KRW |
| 2019-11-02 |
62.3501 KRW |
4,602,054.9248 |
62.1000 KRW |
60.7000 KRW |
64.8000 KRW |
62.9000 KRW |
| 2019-11-01 |
61.7971 KRW |
6,961,008.8284 |
62.3000 KRW |
59.6000 KRW |
64.3000 KRW |
61.7000 KRW |
| 2019-10-31 |
60.0297 KRW |
7,135,283.3602 |
59.0000 KRW |
56.8000 KRW |
62.5000 KRW |
61.9000 KRW |
| 2019-10-30 |
59.7095 KRW |
3,996,072.2347 |
61.5000 KRW |
57.5000 KRW |
61.9000 KRW |
58.5000 KRW |
| 2019-10-29 |
61.0735 KRW |
4,623,942.4971 |
62.7000 KRW |
59.7000 KRW |
63.9000 KRW |
61.3000 KRW |
| 2019-10-28 |
65.0962 KRW |
33,297,501.1932 |
58.6000 KRW |
58.1000 KRW |
73.0000 KRW |
61.2000 KRW |
| 2019-10-27 |
57.2232 KRW |
2,740,066.4118 |
56.6000 KRW |
54.4000 KRW |
59.7000 KRW |
58.6000 KRW |
| 2019-10-26 |
55.6006 KRW |
2,699,505.7666 |
55.1000 KRW |
53.6000 KRW |
58.6000 KRW |
55.4000 KRW |
| 2019-10-25 |
54.2845 KRW |
1,792,543.8126 |
53.0000 KRW |
52.1000 KRW |
56.2000 KRW |
55.1000 KRW |
| 2019-10-24 |
52.8725 KRW |
2,124,150.1882 |
53.2000 KRW |
51.5000 KRW |
54.4000 KRW |
53.0000 KRW |
| 2019-10-23 |
54.9714 KRW |
2,797,517.1045 |
56.5000 KRW |
51.6000 KRW |
58.3000 KRW |
53.2000 KRW |
| 2019-10-22 |
57.3312 KRW |
1,448,781.7694 |
57.3000 KRW |
56.0000 KRW |
59.3000 KRW |
57.0000 KRW |
| 2019-10-21 |
58.0204 KRW |
2,848,413.5539 |
57.8000 KRW |
56.3000 KRW |
60.7000 KRW |
57.6000 KRW |
| 2019-10-20 |
57.0788 KRW |
1,399,366.7890 |
57.5000 KRW |
55.9000 KRW |
58.0000 KRW |
57.6000 KRW |
| 2019-10-19 |
56.0392 KRW |
1,785,415.4946 |
56.3000 KRW |
53.6000 KRW |
59.5000 KRW |
57.0000 KRW |
| 2019-10-18 |
55.3603 KRW |
1,210,820.4372 |
56.4000 KRW |
53.5000 KRW |
56.5000 KRW |
56.4000 KRW |
| 2019-10-17 |
54.5682 KRW |
844,619.3612 |
53.7000 KRW |
53.2000 KRW |
56.4000 KRW |
56.3000 KRW |
| 2019-10-16 |
54.0659 KRW |
890,541.8136 |
54.4000 KRW |
53.2000 KRW |
55.5000 KRW |
53.9000 KRW |
| 2019-10-15 |
54.7560 KRW |
1,277,303.4980 |
55.5000 KRW |
53.7000 KRW |
56.8000 KRW |
54.7000 KRW |
| 2019-10-14 |
55.8340 KRW |
1,800,263.7770 |
55.7000 KRW |
54.4000 KRW |
57.1000 KRW |
55.6000 KRW |
| 2019-10-13 |
55.6387 KRW |
498,692.3170 |
55.1000 KRW |
55.0000 KRW |
56.3000 KRW |
55.5000 KRW |
| 2019-10-12 |
55.0117 KRW |
1,017,229.1796 |
54.9000 KRW |
54.0000 KRW |
56.0000 KRW |
55.6000 KRW |
| 2019-10-11 |
55.1563 KRW |
2,797,896.5154 |
57.7000 KRW |
54.0000 KRW |
57.7000 KRW |
55.3000 KRW |
| 2019-10-10 |
56.0817 KRW |
2,515,106.0361 |
56.7000 KRW |
55.4000 KRW |
57.5000 KRW |
57.5000 KRW |