Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
6.4351 KRW |
581,901,425.9090 CRE |
6.6400 KRW |
6.2700 KRW |
6.7100 KRW |
6.5200 KRW |
| 2023-02-21 |
6.7512 KRW |
995,551,857.9816 CRE |
6.8400 KRW |
6.5400 KRW |
6.9900 KRW |
6.6300 KRW |
| 2023-02-20 |
6.7588 KRW |
1,145,477,558.0852 CRE |
6.7500 KRW |
6.5300 KRW |
6.9500 KRW |
6.8500 KRW |
| 2023-02-19 |
6.7626 KRW |
462,229,057.2772 CRE |
6.8600 KRW |
6.6600 KRW |
6.8800 KRW |
6.7400 KRW |
| 2023-02-18 |
6.8630 KRW |
705,962,424.0206 CRE |
7.0600 KRW |
6.6800 KRW |
7.0700 KRW |
6.8600 KRW |
| 2023-02-17 |
6.8590 KRW |
1,583,119,308.5561 CRE |
6.9200 KRW |
6.6100 KRW |
7.0700 KRW |
7.0100 KRW |
| 2023-02-16 |
7.2820 KRW |
13,971,338,207.2250 CRE |
6.5600 KRW |
6.4900 KRW |
7.8900 KRW |
6.7000 KRW |
| 2023-02-15 |
6.3435 KRW |
5,366,248,102.1875 CRE |
5.9000 KRW |
5.7600 KRW |
6.6500 KRW |
6.5400 KRW |
| 2023-02-14 |
5.7797 KRW |
1,294,356,782.1934 CRE |
5.7500 KRW |
5.5500 KRW |
6.0400 KRW |
5.8500 KRW |
| 2023-02-13 |
5.6801 KRW |
863,270,518.4235 CRE |
6.0000 KRW |
5.4300 KRW |
6.0200 KRW |
5.6900 KRW |
| 2023-02-12 |
6.0877 KRW |
1,186,122,925.2254 CRE |
6.0600 KRW |
5.9700 KRW |
6.3000 KRW |
6.0000 KRW |
| 2023-02-11 |
6.0109 KRW |
648,680,344.0945 CRE |
6.1500 KRW |
5.9200 KRW |
6.1500 KRW |
6.0700 KRW |
| 2023-02-10 |
6.5315 KRW |
9,545,408,122.6155 CRE |
6.0000 KRW |
5.9400 KRW |
7.3000 KRW |
6.1000 KRW |
| 2023-02-09 |
6.2942 KRW |
1,244,780,791.5018 CRE |
6.6700 KRW |
5.8800 KRW |
6.6700 KRW |
5.9800 KRW |
| 2023-02-08 |
6.7302 KRW |
3,592,999,883.2095 CRE |
6.5400 KRW |
6.4700 KRW |
6.9700 KRW |
6.6900 KRW |
| 2023-02-07 |
6.7680 KRW |
5,738,477,940.7934 CRE |
6.4200 KRW |
6.2100 KRW |
7.3800 KRW |
6.5200 KRW |
| 2023-02-06 |
6.4521 KRW |
1,702,886,995.3018 CRE |
6.5900 KRW |
6.1900 KRW |
6.9600 KRW |
6.3900 KRW |
| 2023-02-05 |
6.8737 KRW |
4,197,826,740.6965 CRE |
7.2800 KRW |
6.2500 KRW |
7.4300 KRW |
6.6900 KRW |
| 2023-02-04 |
7.8478 KRW |
9,874,064,981.0778 CRE |
8.2800 KRW |
7.2000 KRW |
8.4300 KRW |
7.3900 KRW |
| 2023-02-03 |
8.8728 KRW |
59,652,670,438.4380 CRE |
8.2300 KRW |
7.9100 KRW |
9.8500 KRW |
8.2900 KRW |
| 2023-02-02 |
6.3367 KRW |
46,530,504,694.6600 CRE |
4.8000 KRW |
4.7500 KRW |
7.7800 KRW |
7.6000 KRW |
| 2023-02-01 |
5.0397 KRW |
15,918,176,565.2790 CRE |
4.3700 KRW |
4.2800 KRW |
5.5200 KRW |
4.7400 KRW |
| 2023-01-31 |
4.3258 KRW |
1,135,523,929.3849 CRE |
4.2300 KRW |
4.1000 KRW |
4.4700 KRW |
4.3600 KRW |
| 2023-01-30 |
4.3035 KRW |
654,011,305.1759 CRE |
4.5500 KRW |
4.1400 KRW |
4.5700 KRW |
4.2100 KRW |
| 2023-01-29 |
4.4872 KRW |
345,301,497.4445 CRE |
4.5300 KRW |
4.4400 KRW |
4.5600 KRW |
4.5400 KRW |
| 2023-01-28 |
4.5671 KRW |
492,091,216.8415 CRE |
4.6200 KRW |
4.4200 KRW |
4.6800 KRW |
4.5200 KRW |
| 2023-01-27 |
4.5536 KRW |
1,322,171,095.4375 CRE |
4.5300 KRW |
4.3400 KRW |
4.6800 KRW |
4.6200 KRW |
| 2023-01-26 |
4.5484 KRW |
1,421,359,597.6197 CRE |
4.5200 KRW |
4.4400 KRW |
4.7600 KRW |
4.5400 KRW |
| 2023-01-25 |
4.8163 KRW |
8,157,677,706.2320 CRE |
4.3600 KRW |
4.1500 KRW |
5.3900 KRW |
4.4800 KRW |
| 2023-01-24 |
4.6450 KRW |
2,857,434,730.5887 CRE |
4.5100 KRW |
4.2500 KRW |
5.0500 KRW |
4.3400 KRW |
| 2023-01-23 |
4.3422 KRW |
342,617,496.6676 CRE |
4.3400 KRW |
4.2600 KRW |
4.4700 KRW |
4.4600 KRW |
| 2023-01-22 |
4.3334 KRW |
310,088,867.3123 CRE |
4.3800 KRW |
4.2800 KRW |
4.4000 KRW |
4.3500 KRW |
| 2023-01-21 |
4.3886 KRW |
1,381,614,095.6630 CRE |
4.2900 KRW |
4.2500 KRW |
4.5200 KRW |
4.4000 KRW |
| 2023-01-20 |
4.1615 KRW |
424,457,376.0429 CRE |
4.1000 KRW |
4.0600 KRW |
4.3000 KRW |
4.2900 KRW |
| 2023-01-19 |
4.0115 KRW |
216,786,156.8956 CRE |
3.9700 KRW |
3.9400 KRW |
4.1200 KRW |
4.0800 KRW |
| 2023-01-18 |
4.1061 KRW |
692,512,834.0558 CRE |
4.1400 KRW |
3.9100 KRW |
4.3200 KRW |
3.9700 KRW |
| 2023-01-17 |
4.1833 KRW |
1,039,360,789.7967 CRE |
4.0400 KRW |
3.9800 KRW |
4.3800 KRW |
4.2200 KRW |
| 2023-01-16 |
4.0439 KRW |
500,116,744.0686 CRE |
4.1400 KRW |
3.9000 KRW |
4.1600 KRW |
4.0500 KRW |
| 2023-01-15 |
4.2060 KRW |
3,310,018,753.1264 CRE |
4.0100 KRW |
3.9500 KRW |
4.4300 KRW |
4.1500 KRW |
| 2023-01-14 |
3.9687 KRW |
1,622,972,844.2462 CRE |
3.9200 KRW |
3.8000 KRW |
4.1300 KRW |
4.0000 KRW |
| 2023-01-13 |
4.0113 KRW |
4,016,723,637.5036 CRE |
3.7200 KRW |
3.6900 KRW |
4.3100 KRW |
3.9200 KRW |
| 2023-01-12 |
3.6383 KRW |
203,282,976.5892 CRE |
3.6300 KRW |
3.5500 KRW |
3.7300 KRW |
3.7300 KRW |
| 2023-01-11 |
3.6144 KRW |
283,439,316.4201 CRE |
3.5900 KRW |
3.5600 KRW |
3.6700 KRW |
3.6300 KRW |
| 2023-01-10 |
3.6317 KRW |
933,281,314.6663 CRE |
3.5000 KRW |
3.4900 KRW |
3.8800 KRW |
3.5800 KRW |
| 2023-01-09 |
3.5065 KRW |
249,686,474.3631 CRE |
3.4400 KRW |
3.4300 KRW |
3.5700 KRW |
3.5100 KRW |
| 2023-01-08 |
3.4061 KRW |
93,162,572.6848 CRE |
3.3900 KRW |
3.3700 KRW |
3.4600 KRW |
3.4400 KRW |
| 2023-01-07 |
3.3763 KRW |
52,229,350.0549 CRE |
3.3600 KRW |
3.3500 KRW |
3.4200 KRW |
3.4000 KRW |
| 2023-01-06 |
3.3899 KRW |
285,974,226.4026 CRE |
3.4000 KRW |
3.2900 KRW |
3.4900 KRW |
3.3900 KRW |
| 2023-01-05 |
3.4581 KRW |
591,025,618.8692 CRE |
3.4100 KRW |
3.3300 KRW |
3.5900 KRW |
3.4000 KRW |
| 2023-01-04 |
3.3531 KRW |
126,197,459.3429 CRE |
3.3300 KRW |
3.2900 KRW |
3.3900 KRW |
3.3600 KRW |