Identifier on UpBit: KRW-REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
6,119.1378 KRW |
107,722.8001 REP |
6,225.0000 KRW |
5,985.0000 KRW |
6,225.0000 KRW |
6,075.0000 KRW |
| 2022-12-24 |
6,222.8589 KRW |
205,191.8327 REP |
6,210.0000 KRW |
6,165.0000 KRW |
6,330.0000 KRW |
6,245.0000 KRW |
| 2022-12-23 |
6,219.3872 KRW |
514,610.2129 REP |
6,135.0000 KRW |
6,110.0000 KRW |
6,375.0000 KRW |
6,220.0000 KRW |
| 2022-12-22 |
6,143.2442 KRW |
245,521.8981 REP |
6,285.0000 KRW |
6,010.0000 KRW |
6,290.0000 KRW |
6,165.0000 KRW |
| 2022-12-21 |
6,297.2097 KRW |
272,883.8205 REP |
6,380.0000 KRW |
6,210.0000 KRW |
6,400.0000 KRW |
6,295.0000 KRW |
| 2022-12-20 |
6,280.7409 KRW |
1,023,535.2140 REP |
6,120.0000 KRW |
5,950.0000 KRW |
6,500.0000 KRW |
6,380.0000 KRW |
| 2022-12-19 |
6,750.7829 KRW |
3,501,729.1206 REP |
6,570.0000 KRW |
5,800.0000 KRW |
7,080.0000 KRW |
6,130.0000 KRW |
| 2022-12-18 |
6,713.1244 KRW |
1,607,230.8790 REP |
6,410.0000 KRW |
6,320.0000 KRW |
7,310.0000 KRW |
6,570.0000 KRW |
| 2022-12-17 |
6,346.3506 KRW |
190,408.2236 REP |
6,555.0000 KRW |
6,150.0000 KRW |
6,585.0000 KRW |
6,430.0000 KRW |
| 2022-12-16 |
6,910.1840 KRW |
399,776.7028 REP |
7,080.0000 KRW |
6,405.0000 KRW |
7,250.0000 KRW |
6,420.0000 KRW |
| 2022-12-15 |
7,167.4433 KRW |
501,413.1607 REP |
7,320.0000 KRW |
7,050.0000 KRW |
7,500.0000 KRW |
7,105.0000 KRW |
| 2022-12-14 |
7,465.7098 KRW |
1,535,250.2912 REP |
7,270.0000 KRW |
7,250.0000 KRW |
7,660.0000 KRW |
7,345.0000 KRW |
| 2022-12-13 |
7,264.1334 KRW |
354,566.0113 REP |
7,360.0000 KRW |
7,050.0000 KRW |
7,505.0000 KRW |
7,315.0000 KRW |
| 2022-12-12 |
7,639.8996 KRW |
1,434,087.6897 REP |
7,670.0000 KRW |
7,155.0000 KRW |
8,120.0000 KRW |
7,370.0000 KRW |
| 2022-12-11 |
7,565.2925 KRW |
975,583.4360 REP |
7,420.0000 KRW |
7,275.0000 KRW |
7,875.0000 KRW |
7,470.0000 KRW |
| 2022-12-10 |
7,398.8051 KRW |
421,049.2592 REP |
7,285.0000 KRW |
7,200.0000 KRW |
7,700.0000 KRW |
7,365.0000 KRW |
| 2022-12-09 |
7,236.1661 KRW |
111,397.1348 REP |
7,290.0000 KRW |
7,180.0000 KRW |
7,320.0000 KRW |
7,285.0000 KRW |
| 2022-12-08 |
7,122.3469 KRW |
167,379.1047 REP |
7,150.0000 KRW |
7,030.0000 KRW |
7,275.0000 KRW |
7,265.0000 KRW |
| 2022-12-07 |
7,198.2569 KRW |
314,038.6915 REP |
7,470.0000 KRW |
6,995.0000 KRW |
7,485.0000 KRW |
7,200.0000 KRW |
| 2022-12-06 |
7,514.4973 KRW |
195,313.8755 REP |
7,640.0000 KRW |
7,435.0000 KRW |
7,640.0000 KRW |
7,485.0000 KRW |
| 2022-12-05 |
7,654.9695 KRW |
393,606.9168 REP |
7,895.0000 KRW |
7,560.0000 KRW |
7,910.0000 KRW |
7,625.0000 KRW |
| 2022-12-04 |
7,582.1389 KRW |
300,797.9852 REP |
7,555.0000 KRW |
7,480.0000 KRW |
7,700.0000 KRW |
7,695.0000 KRW |
| 2022-12-03 |
7,565.5632 KRW |
221,527.5469 REP |
7,660.0000 KRW |
7,480.0000 KRW |
7,665.0000 KRW |
7,555.0000 KRW |
| 2022-12-02 |
7,577.4160 KRW |
436,211.7636 REP |
7,805.0000 KRW |
7,440.0000 KRW |
7,805.0000 KRW |
7,655.0000 KRW |
| 2022-12-01 |
7,860.5382 KRW |
528,393.9187 REP |
8,060.0000 KRW |
7,745.0000 KRW |
8,060.0000 KRW |
7,825.0000 KRW |
| 2022-11-30 |
8,199.2634 KRW |
2,202,290.3913 REP |
8,265.0000 KRW |
7,880.0000 KRW |
8,630.0000 KRW |
8,030.0000 KRW |
| 2022-11-29 |
8,407.3832 KRW |
8,110,609.6708 REP |
8,450.0000 KRW |
7,775.0000 KRW |
9,095.0000 KRW |
8,290.0000 KRW |
| 2022-11-28 |
8,321.8643 KRW |
17,386,092.7386 REP |
7,405.0000 KRW |
7,405.0000 KRW |
9,030.0000 KRW |
8,290.0000 KRW |
| 2022-11-27 |
7,335.4287 KRW |
171,895.4905 REP |
7,375.0000 KRW |
7,260.0000 KRW |
7,430.0000 KRW |
7,380.0000 KRW |
| 2022-11-26 |
7,295.7558 KRW |
132,888.2760 REP |
7,340.0000 KRW |
7,200.0000 KRW |
7,385.0000 KRW |
7,300.0000 KRW |
| 2022-11-25 |
7,236.7481 KRW |
193,227.2821 REP |
7,530.0000 KRW |
7,100.0000 KRW |
7,530.0000 KRW |
7,330.0000 KRW |
| 2022-11-24 |
7,496.2206 KRW |
351,354.1028 REP |
7,560.0000 KRW |
7,150.0000 KRW |
7,770.0000 KRW |
7,445.0000 KRW |
| 2022-11-23 |
7,385.7269 KRW |
320,443.4457 REP |
7,295.0000 KRW |
7,195.0000 KRW |
7,610.0000 KRW |
7,600.0000 KRW |
| 2022-11-22 |
6,986.8162 KRW |
197,862.5099 REP |
7,085.0000 KRW |
6,780.0000 KRW |
7,180.0000 KRW |
7,170.0000 KRW |
| 2022-11-21 |
7,074.5290 KRW |
273,399.1305 REP |
7,180.0000 KRW |
6,890.0000 KRW |
7,305.0000 KRW |
7,045.0000 KRW |
| 2022-11-20 |
7,615.1051 KRW |
1,327,421.1199 REP |
7,580.0000 KRW |
7,125.0000 KRW |
8,140.0000 KRW |
7,160.0000 KRW |
| 2022-11-19 |
7,444.0668 KRW |
1,101,931.0964 REP |
7,255.0000 KRW |
7,205.0000 KRW |
7,740.0000 KRW |
7,515.0000 KRW |
| 2022-11-18 |
7,156.3886 KRW |
424,332.0119 REP |
6,980.0000 KRW |
6,910.0000 KRW |
7,330.0000 KRW |
7,235.0000 KRW |
| 2022-11-17 |
6,954.8672 KRW |
178,132.8106 REP |
7,165.0000 KRW |
6,850.0000 KRW |
7,165.0000 KRW |
7,010.0000 KRW |
| 2022-11-16 |
7,136.6472 KRW |
379,459.7040 REP |
7,170.0000 KRW |
6,860.0000 KRW |
7,425.0000 KRW |
7,110.0000 KRW |
| 2022-11-15 |
7,408.7909 KRW |
3,600,427.8983 REP |
6,800.0000 KRW |
6,695.0000 KRW |
8,100.0000 KRW |
7,205.0000 KRW |
| 2022-11-14 |
6,613.8287 KRW |
654,630.1143 REP |
6,730.0000 KRW |
6,080.0000 KRW |
7,095.0000 KRW |
6,660.0000 KRW |
| 2022-11-13 |
6,958.5550 KRW |
241,828.2948 REP |
7,200.0000 KRW |
6,580.0000 KRW |
7,410.0000 KRW |
6,710.0000 KRW |
| 2022-11-12 |
7,438.4283 KRW |
403,807.4525 REP |
7,420.0000 KRW |
7,010.0000 KRW |
7,870.0000 KRW |
7,180.0000 KRW |
| 2022-11-11 |
7,711.7395 KRW |
772,294.9053 REP |
7,640.0000 KRW |
6,950.0000 KRW |
8,200.0000 KRW |
7,380.0000 KRW |
| 2022-11-10 |
7,031.4993 KRW |
586,077.8652 REP |
6,595.0000 KRW |
6,420.0000 KRW |
7,600.0000 KRW |
7,600.0000 KRW |
| 2022-11-09 |
7,730.7322 KRW |
554,879.9135 REP |
8,655.0000 KRW |
6,410.0000 KRW |
9,050.0000 KRW |
6,575.0000 KRW |
| 2022-11-08 |
9,178.3827 KRW |
412,997.9651 REP |
9,845.0000 KRW |
8,315.0000 KRW |
9,845.0000 KRW |
8,650.0000 KRW |
| 2022-11-07 |
9,758.9457 KRW |
183,363.5916 REP |
9,765.0000 KRW |
9,635.0000 KRW |
9,925.0000 KRW |
9,825.0000 KRW |
| 2022-11-06 |
9,949.6245 KRW |
166,163.2758 REP |
10,030.0000 KRW |
9,845.0000 KRW |
10,050.0000 KRW |
9,855.0000 KRW |