Identifier on UpBit: KRW-REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
10,744.5103 KRW |
8,867,885.0036 REP |
10,320.0000 KRW |
10,060.0000 KRW |
11,280.0000 KRW |
10,820.0000 KRW |
| 2023-02-12 |
10,960.6614 KRW |
8,081,439.8575 REP |
10,170.0000 KRW |
10,060.0000 KRW |
11,630.0000 KRW |
10,260.0000 KRW |
| 2023-02-11 |
10,190.7889 KRW |
2,715,865.1367 REP |
10,540.0000 KRW |
9,925.0000 KRW |
10,750.0000 KRW |
10,050.0000 KRW |
| 2023-02-10 |
11,330.7100 KRW |
25,864,176.1641 REP |
9,300.0000 KRW |
8,875.0000 KRW |
12,630.0000 KRW |
10,280.0000 KRW |
| 2023-02-09 |
10,556.2396 KRW |
9,972,822.6460 REP |
9,940.0000 KRW |
9,220.0000 KRW |
11,600.0000 KRW |
9,340.0000 KRW |
| 2023-02-08 |
10,054.9668 KRW |
1,874,745.4174 REP |
10,510.0000 KRW |
9,715.0000 KRW |
10,510.0000 KRW |
9,995.0000 KRW |
| 2023-02-07 |
10,791.3531 KRW |
4,449,043.2692 REP |
11,210.0000 KRW |
10,140.0000 KRW |
11,860.0000 KRW |
10,500.0000 KRW |
| 2023-02-06 |
11,958.3162 KRW |
32,143,215.7680 REP |
10,690.0000 KRW |
9,985.0000 KRW |
13,440.0000 KRW |
11,040.0000 KRW |
| 2023-02-05 |
11,971.2782 KRW |
39,786,869.7789 REP |
8,365.0000 KRW |
8,115.0000 KRW |
19,400.0000 KRW |
10,450.0000 KRW |
| 2023-02-04 |
8,061.1459 KRW |
708,173.4394 REP |
8,020.0000 KRW |
7,900.0000 KRW |
8,290.0000 KRW |
8,265.0000 KRW |
| 2023-02-03 |
7,765.7803 KRW |
746,968.7184 REP |
7,650.0000 KRW |
7,570.0000 KRW |
7,985.0000 KRW |
7,950.0000 KRW |
| 2023-02-02 |
7,563.1384 KRW |
478,756.8794 REP |
7,460.0000 KRW |
7,430.0000 KRW |
7,675.0000 KRW |
7,640.0000 KRW |
| 2023-02-01 |
7,241.2094 KRW |
405,119.4817 REP |
7,300.0000 KRW |
7,005.0000 KRW |
7,480.0000 KRW |
7,470.0000 KRW |
| 2023-01-31 |
7,119.1734 KRW |
429,448.9577 REP |
7,250.0000 KRW |
6,965.0000 KRW |
7,340.0000 KRW |
7,335.0000 KRW |
| 2023-01-30 |
7,531.9255 KRW |
881,688.0386 REP |
7,915.0000 KRW |
7,145.0000 KRW |
7,915.0000 KRW |
7,265.0000 KRW |
| 2023-01-29 |
7,947.4536 KRW |
1,948,860.8752 REP |
7,850.0000 KRW |
7,650.0000 KRW |
8,590.0000 KRW |
7,830.0000 KRW |
| 2023-01-28 |
8,131.0330 KRW |
1,939,759.8903 REP |
7,950.0000 KRW |
7,610.0000 KRW |
8,670.0000 KRW |
7,815.0000 KRW |
| 2023-01-27 |
7,711.0876 KRW |
2,071,208.4153 REP |
7,620.0000 KRW |
7,355.0000 KRW |
7,970.0000 KRW |
7,895.0000 KRW |
| 2023-01-26 |
7,429.9779 KRW |
1,183,207.6779 REP |
7,415.0000 KRW |
7,260.0000 KRW |
7,650.0000 KRW |
7,465.0000 KRW |
| 2023-01-25 |
7,242.8083 KRW |
655,589.1933 REP |
7,275.0000 KRW |
7,025.0000 KRW |
7,455.0000 KRW |
7,375.0000 KRW |
| 2023-01-24 |
7,465.7346 KRW |
1,063,317.7091 REP |
7,550.0000 KRW |
7,070.0000 KRW |
7,685.0000 KRW |
7,265.0000 KRW |
| 2023-01-23 |
7,487.2504 KRW |
966,777.5738 REP |
7,605.0000 KRW |
7,380.0000 KRW |
7,620.0000 KRW |
7,550.0000 KRW |
| 2023-01-22 |
7,968.7237 KRW |
9,796,306.2440 REP |
7,390.0000 KRW |
7,385.0000 KRW |
8,500.0000 KRW |
7,540.0000 KRW |
| 2023-01-21 |
7,222.5692 KRW |
1,178,395.3896 REP |
7,210.0000 KRW |
6,975.0000 KRW |
7,465.0000 KRW |
7,355.0000 KRW |
| 2023-01-20 |
6,912.5981 KRW |
686,420.0021 REP |
6,905.0000 KRW |
6,720.0000 KRW |
7,235.0000 KRW |
7,190.0000 KRW |
| 2023-01-19 |
6,699.4715 KRW |
538,153.1066 REP |
6,590.0000 KRW |
6,550.0000 KRW |
6,845.0000 KRW |
6,840.0000 KRW |
| 2023-01-18 |
6,822.9791 KRW |
1,123,111.3448 REP |
6,935.0000 KRW |
6,470.0000 KRW |
6,990.0000 KRW |
6,595.0000 KRW |
| 2023-01-17 |
6,796.2802 KRW |
742,078.8365 REP |
6,885.0000 KRW |
6,610.0000 KRW |
6,960.0000 KRW |
6,925.0000 KRW |
| 2023-01-16 |
6,856.5448 KRW |
1,320,339.8314 REP |
6,865.0000 KRW |
6,525.0000 KRW |
7,120.0000 KRW |
6,805.0000 KRW |
| 2023-01-15 |
6,727.7260 KRW |
1,280,884.3267 REP |
6,855.0000 KRW |
6,585.0000 KRW |
6,880.0000 KRW |
6,860.0000 KRW |
| 2023-01-14 |
6,753.7582 KRW |
3,421,605.2682 REP |
6,725.0000 KRW |
6,370.0000 KRW |
7,035.0000 KRW |
6,860.0000 KRW |
| 2023-01-13 |
6,727.3091 KRW |
3,433,094.5195 REP |
6,555.0000 KRW |
6,450.0000 KRW |
7,000.0000 KRW |
6,705.0000 KRW |
| 2023-01-12 |
6,837.4417 KRW |
11,505,304.3908 REP |
6,280.0000 KRW |
6,245.0000 KRW |
7,200.0000 KRW |
6,550.0000 KRW |
| 2023-01-11 |
6,680.6724 KRW |
17,272,127.6486 REP |
5,815.0000 KRW |
5,800.0000 KRW |
7,330.0000 KRW |
6,190.0000 KRW |
| 2023-01-10 |
5,761.2126 KRW |
513,510.6732 REP |
5,725.0000 KRW |
5,625.0000 KRW |
5,915.0000 KRW |
5,800.0000 KRW |
| 2023-01-09 |
5,683.9788 KRW |
686,054.4819 REP |
5,630.0000 KRW |
5,580.0000 KRW |
5,810.0000 KRW |
5,710.0000 KRW |
| 2023-01-08 |
5,688.9107 KRW |
2,455,534.7952 REP |
5,490.0000 KRW |
5,470.0000 KRW |
5,930.0000 KRW |
5,615.0000 KRW |
| 2023-01-07 |
5,493.4897 KRW |
119,899.7394 REP |
5,520.0000 KRW |
5,455.0000 KRW |
5,535.0000 KRW |
5,505.0000 KRW |
| 2023-01-06 |
5,473.6232 KRW |
339,547.6322 REP |
5,610.0000 KRW |
5,380.0000 KRW |
5,630.0000 KRW |
5,520.0000 KRW |
| 2023-01-05 |
5,710.1872 KRW |
2,062,457.7254 REP |
5,555.0000 KRW |
5,390.0000 KRW |
5,965.0000 KRW |
5,580.0000 KRW |
| 2023-01-04 |
5,527.4340 KRW |
350,548.8630 REP |
5,440.0000 KRW |
5,405.0000 KRW |
5,620.0000 KRW |
5,550.0000 KRW |
| 2023-01-03 |
5,424.5576 KRW |
269,269.6872 REP |
5,435.0000 KRW |
5,330.0000 KRW |
5,470.0000 KRW |
5,455.0000 KRW |
| 2023-01-02 |
5,391.3672 KRW |
225,749.0827 REP |
5,375.0000 KRW |
5,300.0000 KRW |
5,470.0000 KRW |
5,455.0000 KRW |
| 2023-01-01 |
5,340.4690 KRW |
145,439.2901 REP |
5,385.0000 KRW |
5,305.0000 KRW |
5,400.0000 KRW |
5,395.0000 KRW |
| 2022-12-31 |
5,366.8239 KRW |
196,047.5227 REP |
5,325.0000 KRW |
5,285.0000 KRW |
5,425.0000 KRW |
5,380.0000 KRW |
| 2022-12-30 |
5,265.6969 KRW |
291,169.5345 REP |
5,460.0000 KRW |
5,140.0000 KRW |
5,470.0000 KRW |
5,330.0000 KRW |
| 2022-12-29 |
5,427.9305 KRW |
319,506.1319 REP |
5,635.0000 KRW |
5,240.0000 KRW |
5,635.0000 KRW |
5,450.0000 KRW |
| 2022-12-28 |
5,716.7765 KRW |
786,992.0866 REP |
6,030.0000 KRW |
5,520.0000 KRW |
6,050.0000 KRW |
5,635.0000 KRW |
| 2022-12-27 |
6,211.1421 KRW |
4,307,411.9210 REP |
5,970.0000 KRW |
5,970.0000 KRW |
6,440.0000 KRW |
6,030.0000 KRW |
| 2022-12-26 |
5,944.7634 KRW |
222,533.3806 REP |
6,100.0000 KRW |
5,850.0000 KRW |
6,120.0000 KRW |
6,015.0000 KRW |