Identifier on UpBit: KRW-REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-23 |
15,173.7701 KRW |
3,619.8015 REP |
15,110.0000 KRW |
15,000.0000 KRW |
15,400.0000 KRW |
15,250.0000 KRW |
| 2019-02-22 |
15,144.2672 KRW |
3,068.7926 REP |
15,100.0000 KRW |
15,000.0000 KRW |
15,280.0000 KRW |
15,250.0000 KRW |
| 2019-02-21 |
15,142.0532 KRW |
9,916.0224 REP |
15,280.0000 KRW |
14,930.0000 KRW |
15,440.0000 KRW |
15,060.0000 KRW |
| 2019-02-20 |
15,082.8408 KRW |
9,098.3951 REP |
15,300.0000 KRW |
14,920.0000 KRW |
15,300.0000 KRW |
15,270.0000 KRW |
| 2019-02-19 |
15,402.5993 KRW |
18,461.6437 REP |
15,500.0000 KRW |
15,060.0000 KRW |
15,910.0000 KRW |
15,230.0000 KRW |
| 2019-02-18 |
15,821.3190 KRW |
114,190.2027 REP |
15,130.0000 KRW |
14,910.0000 KRW |
17,500.0000 KRW |
15,540.0000 KRW |
| 2019-02-17 |
14,970.6568 KRW |
24,286.4347 REP |
14,940.0000 KRW |
14,720.0000 KRW |
15,240.0000 KRW |
15,170.0000 KRW |
| 2019-02-16 |
14,897.2703 KRW |
10,452.8506 REP |
14,880.0000 KRW |
14,700.0000 KRW |
15,140.0000 KRW |
14,970.0000 KRW |
| 2019-02-15 |
14,906.9224 KRW |
15,975.3841 REP |
14,970.0000 KRW |
14,530.0000 KRW |
15,140.0000 KRW |
14,900.0000 KRW |
| 2019-02-14 |
14,954.3831 KRW |
36,738.6363 REP |
14,840.0000 KRW |
14,600.0000 KRW |
15,220.0000 KRW |
14,970.0000 KRW |
| 2019-02-13 |
14,817.1057 KRW |
14,014.9039 REP |
15,030.0000 KRW |
14,630.0000 KRW |
15,060.0000 KRW |
14,750.0000 KRW |
| 2019-02-12 |
15,361.9367 KRW |
137,965.2608 REP |
14,900.0000 KRW |
14,680.0000 KRW |
16,300.0000 KRW |
15,000.0000 KRW |
| 2019-02-11 |
14,674.6587 KRW |
8,130.5428 REP |
14,850.0000 KRW |
14,450.0000 KRW |
15,050.0000 KRW |
14,680.0000 KRW |
| 2019-02-10 |
15,241.8574 KRW |
56,269.0979 REP |
15,100.0000 KRW |
14,460.0000 KRW |
15,980.0000 KRW |
14,840.0000 KRW |
| 2019-02-09 |
15,083.9994 KRW |
11,616.2803 REP |
15,160.0000 KRW |
14,670.0000 KRW |
15,300.0000 KRW |
15,100.0000 KRW |
| 2019-02-08 |
14,742.8743 KRW |
14,785.4221 REP |
14,630.0000 KRW |
14,250.0000 KRW |
15,350.0000 KRW |
15,150.0000 KRW |
| 2019-02-07 |
14,435.9942 KRW |
17,499.2249 REP |
14,380.0000 KRW |
14,270.0000 KRW |
14,900.0000 KRW |
14,630.0000 KRW |
| 2019-02-06 |
14,861.0980 KRW |
40,037.1460 REP |
14,980.0000 KRW |
14,400.0000 KRW |
15,650.0000 KRW |
14,570.0000 KRW |
| 2019-02-05 |
14,878.1382 KRW |
55,840.0708 REP |
15,070.0000 KRW |
14,500.0000 KRW |
15,630.0000 KRW |
14,740.0000 KRW |
| 2019-02-04 |
15,795.2233 KRW |
131,525.9326 REP |
15,830.0000 KRW |
14,900.0000 KRW |
16,600.0000 KRW |
15,120.0000 KRW |
| 2019-02-03 |
16,804.9837 KRW |
342,571.8816 REP |
16,150.0000 KRW |
15,460.0000 KRW |
17,700.0000 KRW |
15,790.0000 KRW |
| 2019-02-02 |
15,977.3238 KRW |
319,539.7899 REP |
13,950.0000 KRW |
13,850.0000 KRW |
17,350.0000 KRW |
16,200.0000 KRW |
| 2019-02-01 |
13,853.0573 KRW |
42,464.0333 REP |
13,650.0000 KRW |
13,010.0000 KRW |
14,560.0000 KRW |
13,950.0000 KRW |
| 2019-01-31 |
13,125.8400 KRW |
47,972.0012 REP |
13,170.0000 KRW |
12,600.0000 KRW |
14,170.0000 KRW |
13,710.0000 KRW |
| 2019-01-30 |
13,173.5174 KRW |
52,433.7849 REP |
13,320.0000 KRW |
12,810.0000 KRW |
13,550.0000 KRW |
13,170.0000 KRW |
| 2019-01-29 |
13,249.9357 KRW |
166,902.1261 REP |
12,580.0000 KRW |
12,330.0000 KRW |
14,080.0000 KRW |
13,250.0000 KRW |
| 2019-01-28 |
12,799.6159 KRW |
54,152.3057 REP |
14,360.0000 KRW |
12,010.0000 KRW |
14,360.0000 KRW |
12,570.0000 KRW |
| 2019-01-27 |
14,261.9586 KRW |
37,326.2159 REP |
15,150.0000 KRW |
13,530.0000 KRW |
15,280.0000 KRW |
14,280.0000 KRW |
| 2019-01-26 |
15,326.2424 KRW |
25,956.2434 REP |
15,530.0000 KRW |
14,920.0000 KRW |
15,660.0000 KRW |
15,150.0000 KRW |
| 2019-01-25 |
15,624.6445 KRW |
76,367.3390 REP |
16,770.0000 KRW |
15,000.0000 KRW |
16,790.0000 KRW |
15,470.0000 KRW |
| 2019-01-24 |
16,212.3899 KRW |
132,279.0641 REP |
16,370.0000 KRW |
15,340.0000 KRW |
16,950.0000 KRW |
16,480.0000 KRW |
| 2019-01-23 |
16,674.6720 KRW |
118,548.3069 REP |
17,170.0000 KRW |
15,810.0000 KRW |
17,700.0000 KRW |
16,170.0000 KRW |
| 2019-01-21 |
19,318.6333 KRW |
85,523.4126 REP |
20,190.0000 KRW |
18,350.0000 KRW |
20,290.0000 KRW |
18,880.0000 KRW |
| 2019-01-20 |
20,589.8354 KRW |
738,584.8435 REP |
19,200.0000 KRW |
19,080.0000 KRW |
22,690.0000 KRW |
20,240.0000 KRW |
| 2019-01-19 |
19,773.8303 KRW |
550,001.8626 REP |
16,950.0000 KRW |
16,270.0000 KRW |
21,920.0000 KRW |
19,200.0000 KRW |
| 2019-01-18 |
15,679.3415 KRW |
1,348,342.2977 REP |
16,840.0000 KRW |
13,760.0000 KRW |
17,500.0000 KRW |
16,880.0000 KRW |
| 2019-01-17 |
17,298.4065 KRW |
1,130,028.9966 REP |
15,820.0000 KRW |
15,340.0000 KRW |
19,250.0000 KRW |
16,800.0000 KRW |
| 2019-01-16 |
13,855.4079 KRW |
434,364.7976 REP |
10,810.0000 KRW |
10,600.0000 KRW |
16,000.0000 KRW |
15,240.0000 KRW |
| 2019-01-15 |
11,835.5842 KRW |
104,076.2197 REP |
11,350.0000 KRW |
10,630.0000 KRW |
12,750.0000 KRW |
10,940.0000 KRW |
| 2019-01-14 |
11,540.9658 KRW |
39,042.8814 REP |
9,125.0000 KRW |
9,125.0000 KRW |
12,720.0000 KRW |
11,230.0000 KRW |
| 2019-01-13 |
9,710.0860 KRW |
3,750.2711 REP |
10,170.0000 KRW |
9,120.0000 KRW |
10,300.0000 KRW |
9,125.0000 KRW |
| 2019-01-12 |
10,301.5014 KRW |
1,119.4578 REP |
10,480.0000 KRW |
10,010.0000 KRW |
10,520.0000 KRW |
10,170.0000 KRW |
| 2019-01-11 |
10,441.8005 KRW |
3,799.9689 REP |
10,040.0000 KRW |
10,040.0000 KRW |
10,820.0000 KRW |
10,450.0000 KRW |
| 2019-01-10 |
10,463.4636 KRW |
8,190.0749 REP |
11,110.0000 KRW |
9,870.0000 KRW |
11,130.0000 KRW |
10,220.0000 KRW |
| 2019-01-09 |
11,169.5033 KRW |
11,654.2025 REP |
11,180.0000 KRW |
10,910.0000 KRW |
11,510.0000 KRW |
11,020.0000 KRW |
| 2019-01-08 |
10,732.9420 KRW |
13,303.3591 REP |
10,400.0000 KRW |
10,400.0000 KRW |
11,400.0000 KRW |
11,180.0000 KRW |
| 2019-01-07 |
10,547.0501 KRW |
3,776.7332 REP |
10,500.0000 KRW |
10,380.0000 KRW |
10,800.0000 KRW |
10,400.0000 KRW |
| 2019-01-06 |
10,439.9722 KRW |
2,940.1252 REP |
10,280.0000 KRW |
10,190.0000 KRW |
10,900.0000 KRW |
10,510.0000 KRW |
| 2019-01-05 |
10,399.6455 KRW |
11,092.1217 REP |
10,350.0000 KRW |
9,870.0000 KRW |
11,210.0000 KRW |
10,340.0000 KRW |
| 2019-01-04 |
9,908.5403 KRW |
5,810.0232 REP |
9,640.0000 KRW |
9,595.0000 KRW |
10,340.0000 KRW |
10,290.0000 KRW |