Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
9.0980 KRW |
1,293,793,286.7158 CRE |
8.8900 KRW |
8.8810 KRW |
9.3000 KRW |
8.9770 KRW |
| 2024-05-16 |
9.0188 KRW |
1,617,199,469.8791 CRE |
9.1740 KRW |
8.7480 KRW |
9.2430 KRW |
8.9210 KRW |
| 2024-05-15 |
9.4690 KRW |
12,614,976,597.6970 CRE |
8.5130 KRW |
8.4370 KRW |
9.9540 KRW |
9.1100 KRW |
| 2024-05-14 |
8.7447 KRW |
3,235,376,312.8917 CRE |
8.8680 KRW |
8.3600 KRW |
9.2910 KRW |
8.4630 KRW |
| 2024-05-13 |
8.8938 KRW |
3,621,474,579.7966 CRE |
9.1350 KRW |
8.2300 KRW |
9.2360 KRW |
9.0320 KRW |
| 2024-05-12 |
8.9173 KRW |
781,551,111.1529 CRE |
9.1140 KRW |
8.7610 KRW |
9.2550 KRW |
9.1380 KRW |
| 2024-05-11 |
9.1877 KRW |
1,602,930,030.4179 CRE |
9.6200 KRW |
8.9340 KRW |
9.6800 KRW |
9.0800 KRW |
| 2024-05-10 |
9.7935 KRW |
4,286,798,466.8856 CRE |
9.9890 KRW |
9.2590 KRW |
10.0500 KRW |
9.4270 KRW |
| 2024-05-09 |
10.0993 KRW |
8,260,818,850.5552 CRE |
9.6200 KRW |
9.5520 KRW |
10.5400 KRW |
9.9620 KRW |
| 2024-05-08 |
10.0641 KRW |
18,102,003,290.0510 CRE |
9.0210 KRW |
8.9500 KRW |
11.0400 KRW |
9.5620 KRW |
| 2024-05-07 |
9.6626 KRW |
7,614,010,147.8689 CRE |
9.7800 KRW |
8.9250 KRW |
10.4900 KRW |
8.9850 KRW |
| 2024-05-06 |
9.6805 KRW |
11,080,573,816.0910 CRE |
7.9620 KRW |
7.9010 KRW |
10.2700 KRW |
9.7850 KRW |
| 2024-05-05 |
8.0155 KRW |
235,387,410.3182 CRE |
7.8990 KRW |
7.6600 KRW |
8.2900 KRW |
8.0570 KRW |
| 2024-05-04 |
7.8501 KRW |
120,457,256.5691 CRE |
7.8750 KRW |
7.6090 KRW |
7.9730 KRW |
7.8830 KRW |
| 2024-05-03 |
7.7448 KRW |
301,799,983.1260 CRE |
7.5890 KRW |
7.5890 KRW |
8.0110 KRW |
7.9460 KRW |
| 2024-05-02 |
7.6488 KRW |
602,372,064.5542 CRE |
7.5000 KRW |
7.2310 KRW |
7.9300 KRW |
7.6440 KRW |
| 2024-05-01 |
7.2718 KRW |
335,215,543.9146 CRE |
7.6320 KRW |
7.0030 KRW |
7.7400 KRW |
7.5630 KRW |
| 2024-04-30 |
7.8149 KRW |
459,899,156.5402 CRE |
8.1790 KRW |
7.4080 KRW |
8.4000 KRW |
7.6110 KRW |
| 2024-04-29 |
8.5266 KRW |
1,250,674,950.1352 CRE |
8.3300 KRW |
7.8800 KRW |
9.6490 KRW |
8.1700 KRW |
| 2024-04-28 |
8.4608 KRW |
188,655,718.1199 CRE |
8.5000 KRW |
8.2670 KRW |
8.5950 KRW |
8.3360 KRW |
| 2024-04-27 |
8.3274 KRW |
293,645,429.2543 CRE |
8.4650 KRW |
8.1230 KRW |
8.5960 KRW |
8.4010 KRW |
| 2024-04-26 |
8.5103 KRW |
406,467,072.1083 CRE |
8.7560 KRW |
8.3500 KRW |
8.9420 KRW |
8.5100 KRW |
| 2024-04-25 |
8.8030 KRW |
1,404,346,501.5612 CRE |
9.3500 KRW |
8.2440 KRW |
9.7500 KRW |
8.7700 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 |