Identifier on UpBit: KRW-REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-14 |
22,599.7494 KRW |
13,476.3639 REP |
21,900.0000 KRW |
21,510.0000 KRW |
23,470.0000 KRW |
23,300.0000 KRW |
| 2019-04-13 |
22,040.4207 KRW |
7,718.2313 REP |
22,670.0000 KRW |
21,400.0000 KRW |
22,740.0000 KRW |
21,980.0000 KRW |
| 2019-04-12 |
22,498.0734 KRW |
27,350.0851 REP |
21,300.0000 KRW |
20,160.0000 KRW |
23,880.0000 KRW |
22,560.0000 KRW |
| 2019-04-11 |
21,234.3115 KRW |
22,393.5285 REP |
23,090.0000 KRW |
19,900.0000 KRW |
23,430.0000 KRW |
21,060.0000 KRW |
| 2019-04-10 |
23,472.1087 KRW |
21,122.2595 REP |
23,870.0000 KRW |
22,800.0000 KRW |
23,930.0000 KRW |
22,970.0000 KRW |
| 2019-04-09 |
23,965.2075 KRW |
40,447.2753 REP |
25,890.0000 KRW |
23,290.0000 KRW |
25,890.0000 KRW |
23,880.0000 KRW |
| 2019-04-08 |
25,900.8334 KRW |
43,195.7066 REP |
25,290.0000 KRW |
23,750.0000 KRW |
29,500.0000 KRW |
25,710.0000 KRW |
| 2019-04-07 |
24,820.9070 KRW |
39,887.0967 REP |
24,190.0000 KRW |
23,510.0000 KRW |
26,220.0000 KRW |
25,270.0000 KRW |
| 2019-04-06 |
24,089.9901 KRW |
54,800.5521 REP |
22,370.0000 KRW |
21,960.0000 KRW |
27,000.0000 KRW |
24,270.0000 KRW |
| 2019-04-05 |
21,835.3404 KRW |
20,052.4472 REP |
21,850.0000 KRW |
21,210.0000 KRW |
22,500.0000 KRW |
22,180.0000 KRW |
| 2019-04-04 |
22,234.5862 KRW |
70,060.5628 REP |
22,640.0000 KRW |
21,070.0000 KRW |
23,870.0000 KRW |
21,950.0000 KRW |
| 2019-04-03 |
25,195.3735 KRW |
597,620.6974 REP |
19,640.0000 KRW |
19,530.0000 KRW |
28,450.0000 KRW |
22,420.0000 KRW |
| 2019-04-02 |
20,021.3982 KRW |
89,084.4585 REP |
17,900.0000 KRW |
17,800.0000 KRW |
22,450.0000 KRW |
19,610.0000 KRW |
| 2019-04-01 |
17,536.5624 KRW |
15,505.2829 REP |
17,540.0000 KRW |
17,270.0000 KRW |
17,950.0000 KRW |
17,930.0000 KRW |
| 2019-03-31 |
17,384.8905 KRW |
78,398.4316 REP |
17,770.0000 KRW |
16,940.0000 KRW |
18,230.0000 KRW |
17,510.0000 KRW |
| 2019-03-30 |
18,620.0293 KRW |
200,768.4496 REP |
16,970.0000 KRW |
16,810.0000 KRW |
19,930.0000 KRW |
17,900.0000 KRW |
| 2019-03-29 |
16,412.4158 KRW |
3,136.8178 REP |
16,450.0000 KRW |
16,010.0000 KRW |
16,770.0000 KRW |
16,610.0000 KRW |
| 2019-03-28 |
16,406.7225 KRW |
3,616.7301 REP |
16,450.0000 KRW |
16,200.0000 KRW |
16,540.0000 KRW |
16,500.0000 KRW |
| 2019-03-27 |
16,206.6653 KRW |
3,034.9878 REP |
16,100.0000 KRW |
15,930.0000 KRW |
16,430.0000 KRW |
16,370.0000 KRW |
| 2019-03-26 |
16,012.0657 KRW |
2,587.6125 REP |
16,210.0000 KRW |
15,790.0000 KRW |
16,290.0000 KRW |
16,080.0000 KRW |
| 2019-03-25 |
16,088.1618 KRW |
2,941.7861 REP |
16,340.0000 KRW |
15,720.0000 KRW |
16,350.0000 KRW |
16,220.0000 KRW |
| 2019-03-24 |
16,215.7745 KRW |
3,532.1386 REP |
16,250.0000 KRW |
15,750.0000 KRW |
16,360.0000 KRW |
16,340.0000 KRW |
| 2019-03-23 |
16,155.2395 KRW |
3,559.7724 REP |
16,180.0000 KRW |
15,950.0000 KRW |
16,290.0000 KRW |
16,260.0000 KRW |
| 2019-03-22 |
16,104.3068 KRW |
6,239.4888 REP |
16,130.0000 KRW |
15,790.0000 KRW |
16,420.0000 KRW |
16,070.0000 KRW |
| 2019-03-21 |
16,306.2684 KRW |
13,958.5272 REP |
16,770.0000 KRW |
15,660.0000 KRW |
16,830.0000 KRW |
16,260.0000 KRW |
| 2019-03-20 |
16,714.9547 KRW |
41,867.5163 REP |
16,310.0000 KRW |
16,190.0000 KRW |
17,120.0000 KRW |
16,830.0000 KRW |
| 2019-03-19 |
16,429.4099 KRW |
11,704.5134 REP |
16,680.0000 KRW |
16,170.0000 KRW |
16,680.0000 KRW |
16,350.0000 KRW |
| 2019-03-18 |
16,705.5139 KRW |
78,982.5327 REP |
16,400.0000 KRW |
16,150.0000 KRW |
17,230.0000 KRW |
16,640.0000 KRW |
| 2019-03-17 |
16,155.1338 KRW |
12,571.2003 REP |
16,040.0000 KRW |
15,510.0000 KRW |
16,460.0000 KRW |
16,360.0000 KRW |
| 2019-03-16 |
16,154.5306 KRW |
5,558.0667 REP |
16,300.0000 KRW |
15,770.0000 KRW |
16,410.0000 KRW |
15,990.0000 KRW |
| 2019-03-15 |
15,932.7520 KRW |
9,499.3108 REP |
15,930.0000 KRW |
15,360.0000 KRW |
16,700.0000 KRW |
16,200.0000 KRW |
| 2019-03-14 |
16,068.3766 KRW |
62,104.6283 REP |
15,610.0000 KRW |
15,040.0000 KRW |
17,140.0000 KRW |
15,850.0000 KRW |
| 2019-03-13 |
15,446.3910 KRW |
23,147.3929 REP |
15,490.0000 KRW |
15,010.0000 KRW |
15,970.0000 KRW |
15,500.0000 KRW |
| 2019-03-12 |
15,576.5938 KRW |
34,257.3228 REP |
16,320.0000 KRW |
14,880.0000 KRW |
16,650.0000 KRW |
15,490.0000 KRW |
| 2019-03-11 |
16,238.0586 KRW |
169,486.1796 REP |
15,100.0000 KRW |
14,920.0000 KRW |
17,840.0000 KRW |
16,270.0000 KRW |
| 2019-03-10 |
14,824.1681 KRW |
20,019.8815 REP |
14,390.0000 KRW |
14,330.0000 KRW |
15,230.0000 KRW |
14,880.0000 KRW |
| 2019-03-09 |
14,689.8115 KRW |
22,495.8309 REP |
14,010.0000 KRW |
13,960.0000 KRW |
15,250.0000 KRW |
14,400.0000 KRW |
| 2019-03-08 |
14,297.0502 KRW |
7,921.4852 REP |
14,210.0000 KRW |
14,010.0000 KRW |
14,770.0000 KRW |
14,010.0000 KRW |
| 2019-03-07 |
14,107.8437 KRW |
4,494.4693 REP |
13,900.0000 KRW |
13,800.0000 KRW |
14,470.0000 KRW |
14,230.0000 KRW |
| 2019-03-06 |
13,801.4671 KRW |
2,239.9714 REP |
13,870.0000 KRW |
13,700.0000 KRW |
13,960.0000 KRW |
13,850.0000 KRW |
| 2019-03-05 |
13,787.3753 KRW |
2,890.6072 REP |
13,670.0000 KRW |
13,500.0000 KRW |
14,020.0000 KRW |
13,860.0000 KRW |
| 2019-03-04 |
13,742.8023 KRW |
4,691.8601 REP |
14,130.0000 KRW |
13,060.0000 KRW |
14,220.0000 KRW |
13,690.0000 KRW |
| 2019-03-03 |
14,517.9713 KRW |
6,231.4947 REP |
13,970.0000 KRW |
13,860.0000 KRW |
15,090.0000 KRW |
14,240.0000 KRW |
| 2019-03-02 |
14,050.7636 KRW |
6,686.4878 REP |
14,060.0000 KRW |
13,690.0000 KRW |
14,600.0000 KRW |
13,920.0000 KRW |
| 2019-03-01 |
14,165.8396 KRW |
3,330.5349 REP |
13,820.0000 KRW |
13,820.0000 KRW |
14,440.0000 KRW |
14,060.0000 KRW |
| 2019-02-28 |
14,032.3158 KRW |
3,945.9372 REP |
14,210.0000 KRW |
13,810.0000 KRW |
14,250.0000 KRW |
13,820.0000 KRW |
| 2019-02-27 |
14,174.6032 KRW |
4,269.0499 REP |
14,210.0000 KRW |
14,070.0000 KRW |
14,410.0000 KRW |
14,200.0000 KRW |
| 2019-02-26 |
14,332.1153 KRW |
2,344.6537 REP |
14,370.0000 KRW |
14,110.0000 KRW |
14,800.0000 KRW |
14,200.0000 KRW |
| 2019-02-25 |
14,177.5526 KRW |
3,555.1010 REP |
14,060.0000 KRW |
13,670.0000 KRW |
14,610.0000 KRW |
14,440.0000 KRW |
| 2019-02-24 |
15,262.3892 KRW |
28,752.6452 REP |
15,310.0000 KRW |
13,640.0000 KRW |
15,890.0000 KRW |
14,100.0000 KRW |