Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
9.5109 KRW |
84,721,148.7431 CRE |
9.3500 KRW |
9.3120 KRW |
9.7500 KRW |
9.3220 KRW |
| 2024-04-24 |
9.6723 KRW |
400,348,146.4443 CRE |
9.9410 KRW |
9.2600 KRW |
9.9410 KRW |
9.3800 KRW |
| 2024-04-23 |
9.8282 KRW |
799,203,443.1080 CRE |
9.8190 KRW |
9.6130 KRW |
10.1400 KRW |
9.8360 KRW |
| 2024-04-22 |
10.0320 KRW |
2,257,491,353.5299 CRE |
9.5370 KRW |
9.3620 KRW |
10.4100 KRW |
9.8100 KRW |
| 2024-04-21 |
9.3989 KRW |
356,626,535.7434 CRE |
9.2320 KRW |
9.2000 KRW |
9.5670 KRW |
9.4420 KRW |
| 2024-04-20 |
9.0247 KRW |
355,432,093.4227 CRE |
8.7560 KRW |
8.6690 KRW |
9.3490 KRW |
9.2760 KRW |
| 2024-04-19 |
8.6622 KRW |
323,131,858.1531 CRE |
8.9270 KRW |
8.1190 KRW |
9.3690 KRW |
8.7420 KRW |
| 2024-04-18 |
8.5314 KRW |
227,264,998.4882 CRE |
8.5280 KRW |
8.1750 KRW |
8.9450 KRW |
8.9200 KRW |
| 2024-04-17 |
8.7670 KRW |
279,031,152.5476 CRE |
8.9200 KRW |
8.4000 KRW |
9.1540 KRW |
8.7070 KRW |
| 2024-04-16 |
8.9120 KRW |
314,720,268.8211 CRE |
9.2040 KRW |
8.6240 KRW |
9.3760 KRW |
9.0440 KRW |
| 2024-04-15 |
9.4902 KRW |
319,031,079.7629 CRE |
9.6680 KRW |
9.0250 KRW |
9.7420 KRW |
9.2500 KRW |
| 2024-04-14 |
9.3269 KRW |
584,196,176.1795 CRE |
9.3550 KRW |
8.8000 KRW |
9.9750 KRW |
9.4350 KRW |
| 2024-04-13 |
9.7102 KRW |
696,485,129.5177 CRE |
10.4600 KRW |
8.5000 KRW |
10.7300 KRW |
9.2430 KRW |
| 2024-04-12 |
11.1310 KRW |
1,163,337,097.2195 CRE |
11.1100 KRW |
10.1000 KRW |
11.6700 KRW |
10.2900 KRW |
| 2024-04-11 |
10.8393 KRW |
501,771,347.4348 CRE |
10.8500 KRW |
10.5700 KRW |
11.2000 KRW |
11.1400 KRW |
| 2024-04-10 |
10.6725 KRW |
626,424,788.7718 CRE |
10.5300 KRW |
10.3800 KRW |
10.9500 KRW |
10.7800 KRW |
| 2024-04-09 |
10.5823 KRW |
302,972,317.7729 CRE |
10.7400 KRW |
10.3500 KRW |
10.7800 KRW |
10.5100 KRW |
| 2024-04-08 |
10.5689 KRW |
596,053,568.5562 CRE |
10.4300 KRW |
10.2300 KRW |
10.8000 KRW |
10.7400 KRW |
| 2024-04-07 |
10.5509 KRW |
133,413,507.2433 CRE |
10.5600 KRW |
10.4000 KRW |
10.6900 KRW |
10.5200 KRW |
| 2024-04-06 |
10.4038 KRW |
103,096,217.5344 CRE |
10.3500 KRW |
10.2200 KRW |
10.7000 KRW |
10.6700 KRW |
| 2024-04-05 |
10.3280 KRW |
199,070,550.7891 CRE |
10.4600 KRW |
10.1100 KRW |
10.6700 KRW |
10.3700 KRW |
| 2024-04-04 |
10.2270 KRW |
191,752,990.4221 CRE |
10.1300 KRW |
9.9900 KRW |
10.4800 KRW |
10.4500 KRW |
| 2024-04-03 |
10.2848 KRW |
410,710,193.9022 CRE |
10.1600 KRW |
9.8900 KRW |
10.5900 KRW |
10.2900 KRW |
| 2024-04-02 |
10.2090 KRW |
386,991,474.7424 CRE |
10.7300 KRW |
9.9500 KRW |
10.7300 KRW |
10.1800 KRW |
| 2024-04-01 |
10.9446 KRW |
537,760,930.7846 CRE |
11.3200 KRW |
10.5200 KRW |
11.5000 KRW |
10.7800 KRW |
| 2024-03-31 |
11.3232 KRW |
1,012,927,191.0694 CRE |
11.1200 KRW |
11.1000 KRW |
11.6100 KRW |
11.3400 KRW |
| 2024-03-30 |
11.1867 KRW |
312,905,504.4149 CRE |
11.1400 KRW |
11.0400 KRW |
11.3400 KRW |
11.1500 KRW |
| 2024-03-29 |
11.1240 KRW |
241,575,427.1870 CRE |
11.3300 KRW |
11.0000 KRW |
11.3400 KRW |
11.1400 KRW |
| 2024-03-28 |
11.2155 KRW |
449,290,646.1958 CRE |
11.3600 KRW |
10.8500 KRW |
11.5500 KRW |
11.3800 KRW |
| 2024-03-27 |
11.4228 KRW |
804,009,667.6714 CRE |
11.7800 KRW |
10.9400 KRW |
11.9700 KRW |
11.3400 KRW |
| 2024-03-26 |
11.5540 KRW |
840,702,446.2478 CRE |
11.3400 KRW |
11.2700 KRW |
11.8600 KRW |
11.7500 KRW |
| 2024-03-25 |
11.0905 KRW |
514,676,059.0339 CRE |
11.1300 KRW |
10.8700 KRW |
11.3800 KRW |
11.2300 KRW |
| 2024-03-24 |
10.9788 KRW |
422,766,853.6992 CRE |
11.0200 KRW |
10.7900 KRW |
11.1800 KRW |
11.1100 KRW |
| 2024-03-23 |
10.8143 KRW |
396,246,792.6441 CRE |
10.4200 KRW |
10.3000 KRW |
11.2800 KRW |
11.1400 KRW |
| 2024-03-22 |
10.5424 KRW |
518,193,454.6953 CRE |
10.7100 KRW |
10.1800 KRW |
10.9900 KRW |
10.3800 KRW |
| 2024-03-21 |
10.7690 KRW |
840,775,283.7686 CRE |
10.6900 KRW |
10.5000 KRW |
11.2200 KRW |
10.7600 KRW |
| 2024-03-20 |
9.9736 KRW |
683,036,458.9028 CRE |
9.9000 KRW |
9.4600 KRW |
10.6800 KRW |
10.6400 KRW |
| 2024-03-19 |
10.3780 KRW |
1,762,745,144.4749 CRE |
10.4100 KRW |
9.6160 KRW |
11.3800 KRW |
9.7600 KRW |
| 2024-03-18 |
10.8019 KRW |
710,316,415.7778 CRE |
11.1800 KRW |
10.3400 KRW |
11.5000 KRW |
10.3800 KRW |
| 2024-03-17 |
10.5497 KRW |
1,197,275,520.1057 CRE |
10.9300 KRW |
10.0200 KRW |
11.3500 KRW |
11.2300 KRW |
| 2024-03-16 |
11.3416 KRW |
706,160,311.5176 CRE |
11.6400 KRW |
10.5000 KRW |
11.9600 KRW |
10.7200 KRW |
| 2024-03-15 |
11.6548 KRW |
1,204,585,412.8464 CRE |
12.4000 KRW |
10.9900 KRW |
12.4900 KRW |
11.6400 KRW |
| 2024-03-14 |
12.1619 KRW |
1,478,731,208.8936 CRE |
12.6600 KRW |
11.2800 KRW |
12.6600 KRW |
12.2700 KRW |
| 2024-03-13 |
12.5155 KRW |
2,383,541,387.9458 CRE |
12.1500 KRW |
12.0200 KRW |
13.0800 KRW |
12.5400 KRW |
| 2024-03-12 |
12.1637 KRW |
2,548,157,749.0269 CRE |
12.0000 KRW |
11.5500 KRW |
12.5600 KRW |
12.1600 KRW |
| 2024-03-11 |
11.7880 KRW |
1,649,648,143.2837 CRE |
12.1200 KRW |
11.2400 KRW |
12.1200 KRW |
12.0300 KRW |
| 2024-03-10 |
12.3847 KRW |
1,930,127,282.0369 CRE |
12.4500 KRW |
11.8600 KRW |
12.8300 KRW |
12.0900 KRW |
| 2024-03-09 |
11.8846 KRW |
1,426,323,131.0905 CRE |
11.8800 KRW |
11.4800 KRW |
12.1700 KRW |
12.0900 KRW |
| 2024-03-08 |
11.5799 KRW |
1,255,302,901.4473 CRE |
11.5900 KRW |
11.0500 KRW |
11.9000 KRW |
11.7800 KRW |
| 2024-03-07 |
11.4180 KRW |
1,137,182,832.4815 CRE |
11.4700 KRW |
11.0000 KRW |
11.8500 KRW |
11.6000 KRW |