Identifier on UpBit: KRW-REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
23,398.0041 KRW |
9,925.2451 REP |
23,690.0000 KRW |
22,820.0000 KRW |
23,760.0000 KRW |
22,850.0000 KRW |
| 2019-06-02 |
23,548.9823 KRW |
7,604.7677 REP |
23,610.0000 KRW |
23,160.0000 KRW |
23,750.0000 KRW |
23,640.0000 KRW |
| 2019-06-01 |
23,605.3717 KRW |
8,385.0817 REP |
23,770.0000 KRW |
23,170.0000 KRW |
23,880.0000 KRW |
23,380.0000 KRW |
| 2019-05-31 |
23,158.5300 KRW |
24,486.7894 REP |
23,570.0000 KRW |
22,000.0000 KRW |
23,970.0000 KRW |
23,770.0000 KRW |
| 2019-05-30 |
25,106.9661 KRW |
99,467.0471 REP |
24,590.0000 KRW |
23,190.0000 KRW |
26,760.0000 KRW |
23,570.0000 KRW |
| 2019-05-29 |
24,365.9023 KRW |
30,080.7540 REP |
24,300.0000 KRW |
23,650.0000 KRW |
25,140.0000 KRW |
24,500.0000 KRW |
| 2019-05-28 |
24,193.9333 KRW |
38,108.2397 REP |
23,910.0000 KRW |
23,690.0000 KRW |
25,300.0000 KRW |
24,280.0000 KRW |
| 2019-05-27 |
24,019.4521 KRW |
32,082.5699 REP |
23,580.0000 KRW |
23,550.0000 KRW |
24,580.0000 KRW |
24,100.0000 KRW |
| 2019-05-26 |
23,582.7002 KRW |
52,703.7701 REP |
23,220.0000 KRW |
22,740.0000 KRW |
24,450.0000 KRW |
23,570.0000 KRW |
| 2019-05-25 |
23,301.3437 KRW |
11,179.3010 REP |
23,310.0000 KRW |
22,980.0000 KRW |
23,770.0000 KRW |
23,220.0000 KRW |
| 2019-05-24 |
23,756.4633 KRW |
32,472.8321 REP |
23,660.0000 KRW |
22,820.0000 KRW |
24,750.0000 KRW |
23,170.0000 KRW |
| 2019-05-23 |
23,098.3826 KRW |
20,184.8833 REP |
23,680.0000 KRW |
22,010.0000 KRW |
23,770.0000 KRW |
23,740.0000 KRW |
| 2019-05-22 |
24,413.4321 KRW |
40,397.7807 REP |
24,630.0000 KRW |
23,670.0000 KRW |
25,170.0000 KRW |
23,700.0000 KRW |
| 2019-05-21 |
24,666.8356 KRW |
84,939.2425 REP |
25,460.0000 KRW |
24,080.0000 KRW |
25,570.0000 KRW |
24,600.0000 KRW |
| 2019-05-20 |
25,732.6989 KRW |
3,283.8240 REP |
27,050.0000 KRW |
25,040.0000 KRW |
27,050.0000 KRW |
25,470.0000 KRW |
| 2019-05-19 |
26,704.3443 KRW |
7,164.9180 REP |
26,420.0000 KRW |
26,220.0000 KRW |
27,290.0000 KRW |
26,700.0000 KRW |
| 2019-05-18 |
26,181.6337 KRW |
2,433.1428 REP |
25,560.0000 KRW |
25,130.0000 KRW |
26,980.0000 KRW |
26,480.0000 KRW |
| 2019-05-17 |
25,255.9880 KRW |
8,006.3328 REP |
27,820.0000 KRW |
23,600.0000 KRW |
28,060.0000 KRW |
25,520.0000 KRW |
| 2019-05-16 |
28,849.0953 KRW |
15,189.2044 REP |
28,460.0000 KRW |
27,180.0000 KRW |
30,720.0000 KRW |
27,550.0000 KRW |
| 2019-05-15 |
27,097.0958 KRW |
16,530.0033 REP |
25,150.0000 KRW |
24,620.0000 KRW |
28,460.0000 KRW |
28,460.0000 KRW |
| 2019-05-14 |
24,910.5434 KRW |
14,447.5446 REP |
24,430.0000 KRW |
24,250.0000 KRW |
25,540.0000 KRW |
25,290.0000 KRW |
| 2019-05-13 |
23,945.2959 KRW |
8,033.8553 REP |
23,360.0000 KRW |
23,320.0000 KRW |
24,600.0000 KRW |
24,260.0000 KRW |
| 2019-05-12 |
24,182.9330 KRW |
6,626.5856 REP |
24,600.0000 KRW |
23,120.0000 KRW |
24,980.0000 KRW |
23,600.0000 KRW |
| 2019-05-11 |
23,882.5625 KRW |
6,582.2772 REP |
23,360.0000 KRW |
23,200.0000 KRW |
24,950.0000 KRW |
24,320.0000 KRW |
| 2019-05-10 |
22,621.2145 KRW |
1,990.3103 REP |
22,670.0000 KRW |
22,000.0000 KRW |
23,380.0000 KRW |
23,380.0000 KRW |
| 2019-05-09 |
23,044.2597 KRW |
3,278.1015 REP |
23,150.0000 KRW |
22,200.0000 KRW |
23,600.0000 KRW |
22,540.0000 KRW |
| 2019-05-08 |
23,053.5974 KRW |
1,324.9993 REP |
23,080.0000 KRW |
22,800.0000 KRW |
23,780.0000 KRW |
23,180.0000 KRW |
| 2019-05-07 |
23,893.6191 KRW |
1,129.3569 REP |
24,030.0000 KRW |
23,080.0000 KRW |
24,480.0000 KRW |
23,420.0000 KRW |
| 2019-05-06 |
23,529.6044 KRW |
823.2958 REP |
23,570.0000 KRW |
23,140.0000 KRW |
24,080.0000 KRW |
23,880.0000 KRW |
| 2019-05-05 |
23,351.6277 KRW |
1,483.4939 REP |
23,370.0000 KRW |
23,030.0000 KRW |
23,730.0000 KRW |
23,640.0000 KRW |
| 2019-05-04 |
23,778.8141 KRW |
1,631.4027 REP |
23,790.0000 KRW |
23,060.0000 KRW |
24,460.0000 KRW |
23,350.0000 KRW |
| 2019-05-03 |
23,583.8200 KRW |
2,263.4535 REP |
23,450.0000 KRW |
22,800.0000 KRW |
24,200.0000 KRW |
23,660.0000 KRW |
| 2019-05-02 |
23,765.9831 KRW |
2,825.8338 REP |
23,550.0000 KRW |
23,420.0000 KRW |
24,210.0000 KRW |
23,550.0000 KRW |
| 2019-05-01 |
23,585.1573 KRW |
8,891.9312 REP |
24,430.0000 KRW |
23,220.0000 KRW |
24,490.0000 KRW |
23,370.0000 KRW |
| 2019-04-30 |
24,017.9783 KRW |
2,544.1689 REP |
23,810.0000 KRW |
23,610.0000 KRW |
24,460.0000 KRW |
24,460.0000 KRW |
| 2019-04-29 |
23,602.0272 KRW |
6,849.1278 REP |
24,860.0000 KRW |
22,630.0000 KRW |
25,360.0000 KRW |
23,810.0000 KRW |
| 2019-04-28 |
25,400.7362 KRW |
2,556.0110 REP |
25,430.0000 KRW |
24,710.0000 KRW |
26,000.0000 KRW |
25,230.0000 KRW |
| 2019-04-27 |
25,298.4257 KRW |
1,919.6846 REP |
25,930.0000 KRW |
24,960.0000 KRW |
26,110.0000 KRW |
25,430.0000 KRW |
| 2019-04-26 |
25,353.9248 KRW |
4,981.6912 REP |
25,120.0000 KRW |
24,530.0000 KRW |
26,360.0000 KRW |
25,850.0000 KRW |
| 2019-04-25 |
25,763.5703 KRW |
7,557.3985 REP |
25,620.0000 KRW |
24,960.0000 KRW |
26,850.0000 KRW |
24,990.0000 KRW |
| 2019-04-24 |
24,745.5722 KRW |
6,216.9947 REP |
25,320.0000 KRW |
23,800.0000 KRW |
26,220.0000 KRW |
25,550.0000 KRW |
| 2019-04-23 |
25,743.3952 KRW |
6,083.9689 REP |
26,550.0000 KRW |
25,010.0000 KRW |
26,690.0000 KRW |
25,010.0000 KRW |
| 2019-04-22 |
26,369.4031 KRW |
32,814.4707 REP |
24,350.0000 KRW |
24,200.0000 KRW |
27,510.0000 KRW |
26,290.0000 KRW |
| 2019-04-21 |
24,036.8094 KRW |
3,587.8101 REP |
25,010.0000 KRW |
23,400.0000 KRW |
25,010.0000 KRW |
24,350.0000 KRW |
| 2019-04-20 |
25,101.8272 KRW |
4,260.2786 REP |
25,310.0000 KRW |
24,660.0000 KRW |
25,460.0000 KRW |
25,020.0000 KRW |
| 2019-04-19 |
24,601.3585 KRW |
9,091.6362 REP |
24,360.0000 KRW |
23,900.0000 KRW |
25,910.0000 KRW |
25,460.0000 KRW |
| 2019-04-18 |
24,728.8065 KRW |
70,736.3566 REP |
23,100.0000 KRW |
23,090.0000 KRW |
26,500.0000 KRW |
24,350.0000 KRW |
| 2019-04-17 |
22,482.0324 KRW |
7,043.4411 REP |
22,150.0000 KRW |
21,850.0000 KRW |
23,130.0000 KRW |
22,910.0000 KRW |
| 2019-04-16 |
21,837.6670 KRW |
8,718.8882 REP |
21,660.0000 KRW |
21,050.0000 KRW |
22,380.0000 KRW |
22,050.0000 KRW |
| 2019-04-15 |
23,091.2420 KRW |
11,633.7020 REP |
23,210.0000 KRW |
21,440.0000 KRW |
23,640.0000 KRW |
21,720.0000 KRW |