Identifier on UpBit: KRW-REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
10,467.9837 KRW |
285,313.2789 REP |
10,430.0000 KRW |
10,340.0000 KRW |
10,670.0000 KRW |
10,540.0000 KRW |
| 2023-04-03 |
10,519.4851 KRW |
269,312.0950 REP |
10,660.0000 KRW |
10,340.0000 KRW |
10,910.0000 KRW |
10,490.0000 KRW |
| 2023-04-02 |
10,701.1294 KRW |
274,878.9352 REP |
10,950.0000 KRW |
10,450.0000 KRW |
10,960.0000 KRW |
10,640.0000 KRW |
| 2023-04-01 |
10,794.6786 KRW |
316,687.8335 REP |
10,870.0000 KRW |
10,670.0000 KRW |
11,010.0000 KRW |
10,920.0000 KRW |
| 2023-03-31 |
10,564.6741 KRW |
341,952.5705 REP |
10,740.0000 KRW |
10,320.0000 KRW |
10,810.0000 KRW |
10,800.0000 KRW |
| 2023-03-30 |
10,808.0653 KRW |
500,529.0166 REP |
11,100.0000 KRW |
10,550.0000 KRW |
11,110.0000 KRW |
10,770.0000 KRW |
| 2023-03-29 |
10,835.2337 KRW |
548,292.2466 REP |
10,760.0000 KRW |
10,530.0000 KRW |
11,120.0000 KRW |
11,040.0000 KRW |
| 2023-03-28 |
10,438.7703 KRW |
388,288.5273 REP |
10,750.0000 KRW |
10,250.0000 KRW |
10,800.0000 KRW |
10,760.0000 KRW |
| 2023-03-27 |
11,086.6848 KRW |
893,689.1751 REP |
11,340.0000 KRW |
10,300.0000 KRW |
11,600.0000 KRW |
10,700.0000 KRW |
| 2023-03-26 |
11,316.8500 KRW |
379,472.8362 REP |
11,550.0000 KRW |
11,220.0000 KRW |
11,600.0000 KRW |
11,390.0000 KRW |
| 2023-03-25 |
11,670.4894 KRW |
1,036,828.1688 REP |
11,930.0000 KRW |
11,320.0000 KRW |
12,100.0000 KRW |
11,550.0000 KRW |
| 2023-03-24 |
11,835.2208 KRW |
3,349,462.6806 REP |
11,450.0000 KRW |
11,340.0000 KRW |
12,250.0000 KRW |
11,620.0000 KRW |
| 2023-03-23 |
11,223.8362 KRW |
540,278.1607 REP |
11,220.0000 KRW |
10,950.0000 KRW |
11,480.0000 KRW |
11,420.0000 KRW |
| 2023-03-22 |
11,248.3401 KRW |
716,654.5778 REP |
11,530.0000 KRW |
10,950.0000 KRW |
11,530.0000 KRW |
11,120.0000 KRW |
| 2023-03-21 |
11,568.9151 KRW |
1,381,069.1979 REP |
12,080.0000 KRW |
10,930.0000 KRW |
12,390.0000 KRW |
11,510.0000 KRW |
| 2023-03-20 |
12,097.0074 KRW |
1,325,359.9797 REP |
12,530.0000 KRW |
11,880.0000 KRW |
12,590.0000 KRW |
12,040.0000 KRW |
| 2023-03-19 |
12,282.4339 KRW |
5,767,380.6400 REP |
11,610.0000 KRW |
11,560.0000 KRW |
13,120.0000 KRW |
12,500.0000 KRW |
| 2023-03-18 |
11,899.1699 KRW |
961,984.2177 REP |
11,950.0000 KRW |
11,520.0000 KRW |
12,200.0000 KRW |
11,600.0000 KRW |
| 2023-03-17 |
11,730.6566 KRW |
1,784,110.3938 REP |
11,410.0000 KRW |
11,310.0000 KRW |
11,990.0000 KRW |
11,900.0000 KRW |
| 2023-03-16 |
11,112.4278 KRW |
722,081.9159 REP |
11,230.0000 KRW |
10,850.0000 KRW |
11,380.0000 KRW |
11,330.0000 KRW |
| 2023-03-15 |
11,618.6920 KRW |
2,271,894.9258 REP |
11,430.0000 KRW |
11,080.0000 KRW |
12,050.0000 KRW |
11,170.0000 KRW |
| 2023-03-14 |
11,288.0666 KRW |
2,481,833.6173 REP |
10,990.0000 KRW |
10,450.0000 KRW |
11,940.0000 KRW |
11,460.0000 KRW |
| 2023-03-13 |
10,489.2806 KRW |
1,452,836.0523 REP |
10,490.0000 KRW |
10,090.0000 KRW |
11,090.0000 KRW |
11,000.0000 KRW |
| 2023-03-12 |
10,223.3334 KRW |
5,017,232.2746 REP |
9,725.0000 KRW |
9,725.0000 KRW |
10,740.0000 KRW |
10,490.0000 KRW |
| 2023-03-11 |
9,800.5922 KRW |
411,157.3808 REP |
10,060.0000 KRW |
9,360.0000 KRW |
10,150.0000 KRW |
9,700.0000 KRW |
| 2023-03-10 |
9,693.2514 KRW |
882,551.3114 REP |
10,030.0000 KRW |
9,160.0000 KRW |
10,250.0000 KRW |
10,030.0000 KRW |
| 2023-03-09 |
10,334.4069 KRW |
2,228,976.9623 REP |
9,935.0000 KRW |
9,895.0000 KRW |
10,710.0000 KRW |
10,040.0000 KRW |
| 2023-03-08 |
10,070.9785 KRW |
352,657.9539 REP |
10,340.0000 KRW |
9,875.0000 KRW |
10,450.0000 KRW |
9,940.0000 KRW |
| 2023-03-07 |
10,521.9243 KRW |
477,746.1305 REP |
10,760.0000 KRW |
10,100.0000 KRW |
10,920.0000 KRW |
10,360.0000 KRW |
| 2023-03-06 |
10,837.1218 KRW |
449,614.7834 REP |
11,020.0000 KRW |
10,520.0000 KRW |
11,240.0000 KRW |
10,750.0000 KRW |
| 2023-03-05 |
10,985.7250 KRW |
780,898.9600 REP |
11,380.0000 KRW |
10,690.0000 KRW |
11,380.0000 KRW |
11,010.0000 KRW |
| 2023-03-04 |
11,693.7997 KRW |
4,098,238.3898 REP |
11,060.0000 KRW |
11,000.0000 KRW |
12,220.0000 KRW |
11,440.0000 KRW |
| 2023-03-03 |
11,250.6315 KRW |
1,102,201.0191 REP |
11,650.0000 KRW |
10,510.0000 KRW |
12,000.0000 KRW |
10,950.0000 KRW |
| 2023-03-02 |
11,767.8741 KRW |
551,375.0371 REP |
12,100.0000 KRW |
11,400.0000 KRW |
12,290.0000 KRW |
11,660.0000 KRW |
| 2023-03-01 |
12,102.0267 KRW |
900,153.4773 REP |
12,090.0000 KRW |
11,750.0000 KRW |
12,420.0000 KRW |
12,140.0000 KRW |
| 2023-02-28 |
12,142.9334 KRW |
420,746.8741 REP |
12,410.0000 KRW |
11,970.0000 KRW |
12,410.0000 KRW |
12,080.0000 KRW |
| 2023-02-27 |
12,508.6998 KRW |
1,463,558.0622 REP |
12,570.0000 KRW |
12,160.0000 KRW |
12,900.0000 KRW |
12,440.0000 KRW |
| 2023-02-26 |
12,519.2057 KRW |
1,413,918.2459 REP |
13,100.0000 KRW |
12,270.0000 KRW |
13,120.0000 KRW |
12,630.0000 KRW |
| 2023-02-25 |
13,062.8585 KRW |
10,234,044.4384 REP |
12,250.0000 KRW |
12,190.0000 KRW |
13,890.0000 KRW |
12,930.0000 KRW |
| 2023-02-24 |
12,247.2792 KRW |
717,079.8314 REP |
12,550.0000 KRW |
11,900.0000 KRW |
12,550.0000 KRW |
12,200.0000 KRW |
| 2023-02-23 |
12,462.8138 KRW |
611,866.8697 REP |
12,800.0000 KRW |
12,270.0000 KRW |
12,810.0000 KRW |
12,560.0000 KRW |
| 2023-02-22 |
12,669.2964 KRW |
1,798,785.5210 REP |
12,850.0000 KRW |
12,050.0000 KRW |
13,320.0000 KRW |
12,750.0000 KRW |
| 2023-02-21 |
13,114.0828 KRW |
1,905,524.0552 REP |
13,470.0000 KRW |
12,560.0000 KRW |
13,670.0000 KRW |
12,840.0000 KRW |
| 2023-02-20 |
13,116.8090 KRW |
2,349,498.3511 REP |
13,410.0000 KRW |
12,830.0000 KRW |
13,490.0000 KRW |
13,430.0000 KRW |
| 2023-02-19 |
13,764.6010 KRW |
5,257,828.0989 REP |
13,750.0000 KRW |
13,170.0000 KRW |
14,360.0000 KRW |
13,400.0000 KRW |
| 2023-02-18 |
13,895.5743 KRW |
15,120,436.8881 REP |
12,670.0000 KRW |
12,610.0000 KRW |
15,010.0000 KRW |
13,740.0000 KRW |
| 2023-02-17 |
12,220.5705 KRW |
1,796,706.9991 REP |
12,300.0000 KRW |
11,730.0000 KRW |
12,780.0000 KRW |
12,540.0000 KRW |
| 2023-02-16 |
12,929.5067 KRW |
3,748,317.6007 REP |
13,200.0000 KRW |
12,210.0000 KRW |
13,410.0000 KRW |
12,330.0000 KRW |
| 2023-02-15 |
13,002.6968 KRW |
11,050,995.2872 REP |
12,780.0000 KRW |
12,170.0000 KRW |
13,950.0000 KRW |
13,150.0000 KRW |
| 2023-02-14 |
11,285.8876 KRW |
7,279,849.6344 REP |
10,830.0000 KRW |
10,630.0000 KRW |
12,420.0000 KRW |
12,170.0000 KRW |