Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
3.3388 KRW |
139,039,654.2492 CRE |
3.3700 KRW |
3.2900 KRW |
3.3800 KRW |
3.3300 KRW |
| 2023-01-02 |
3.3652 KRW |
663,299,462.2823 CRE |
3.2800 KRW |
3.2600 KRW |
3.4700 KRW |
3.3700 KRW |
| 2023-01-01 |
3.2648 KRW |
53,440,901.0198 CRE |
3.2900 KRW |
3.2200 KRW |
3.3000 KRW |
3.2900 KRW |
| 2022-12-31 |
3.2467 KRW |
111,146,846.9385 CRE |
3.2200 KRW |
3.1600 KRW |
3.3000 KRW |
3.2700 KRW |
| 2022-12-30 |
3.1387 KRW |
130,807,380.8400 CRE |
3.1900 KRW |
3.0600 KRW |
3.2600 KRW |
3.2200 KRW |
| 2022-12-29 |
3.1670 KRW |
270,592,306.9524 CRE |
3.2500 KRW |
3.0700 KRW |
3.2700 KRW |
3.2000 KRW |
| 2022-12-28 |
3.3110 KRW |
204,975,384.6710 CRE |
3.4400 KRW |
3.2200 KRW |
3.4400 KRW |
3.2600 KRW |
| 2022-12-27 |
3.4376 KRW |
185,525,324.3778 CRE |
3.5300 KRW |
3.4000 KRW |
3.5400 KRW |
3.4300 KRW |
| 2022-12-26 |
3.5854 KRW |
247,830,073.9385 CRE |
3.5800 KRW |
3.4500 KRW |
3.6900 KRW |
3.5100 KRW |
| 2022-12-25 |
3.6079 KRW |
220,430,161.5549 CRE |
3.6900 KRW |
3.5300 KRW |
3.7100 KRW |
3.6000 KRW |
| 2022-12-24 |
3.7561 KRW |
1,103,128,644.0790 CRE |
3.6200 KRW |
3.6200 KRW |
3.8600 KRW |
3.6900 KRW |
| 2022-12-23 |
3.5658 KRW |
155,491,447.6611 CRE |
3.5700 KRW |
3.5000 KRW |
3.6500 KRW |
3.6300 KRW |
| 2022-12-22 |
3.6378 KRW |
1,158,895,997.5279 CRE |
3.5600 KRW |
3.4300 KRW |
3.7700 KRW |
3.5700 KRW |
| 2022-12-21 |
3.7050 KRW |
1,832,067,322.2193 CRE |
3.5300 KRW |
3.5200 KRW |
3.9400 KRW |
3.5700 KRW |
| 2022-12-20 |
3.5200 KRW |
258,069,261.2136 CRE |
3.3800 KRW |
3.3600 KRW |
3.6200 KRW |
3.5600 KRW |
| 2022-12-19 |
3.4954 KRW |
194,190,901.9516 CRE |
3.6400 KRW |
3.3300 KRW |
3.6400 KRW |
3.4200 KRW |
| 2022-12-18 |
3.6344 KRW |
178,296,467.3391 CRE |
3.6000 KRW |
3.5500 KRW |
3.7200 KRW |
3.6500 KRW |
| 2022-12-17 |
3.5319 KRW |
227,753,426.6664 CRE |
3.6600 KRW |
3.4000 KRW |
3.7000 KRW |
3.5700 KRW |
| 2022-12-16 |
3.8806 KRW |
374,401,066.7043 CRE |
4.0200 KRW |
3.5900 KRW |
4.0500 KRW |
3.6000 KRW |
| 2022-12-15 |
4.0389 KRW |
337,940,283.8171 CRE |
4.1100 KRW |
3.9700 KRW |
4.1200 KRW |
4.0300 KRW |
| 2022-12-14 |
4.1484 KRW |
644,463,025.1440 CRE |
4.2500 KRW |
4.0900 KRW |
4.2600 KRW |
4.1100 KRW |
| 2022-12-13 |
4.5078 KRW |
8,632,586,818.7078 CRE |
4.2000 KRW |
4.1900 KRW |
4.9200 KRW |
4.2600 KRW |
| 2022-12-12 |
4.1333 KRW |
156,556,292.4273 CRE |
4.2500 KRW |
4.0700 KRW |
4.2700 KRW |
4.2100 KRW |
| 2022-12-11 |
4.3207 KRW |
175,433,949.2898 CRE |
4.4200 KRW |
4.2300 KRW |
4.4400 KRW |
4.2700 KRW |
| 2022-12-10 |
4.4778 KRW |
498,356,931.0146 CRE |
4.6600 KRW |
4.3700 KRW |
4.6800 KRW |
4.4300 KRW |
| 2022-12-09 |
4.4471 KRW |
1,118,876,612.7088 CRE |
4.2700 KRW |
4.2300 KRW |
4.6300 KRW |
4.5300 KRW |
| 2022-12-08 |
4.2366 KRW |
653,959,596.7331 CRE |
4.0900 KRW |
4.0700 KRW |
4.4200 KRW |
4.2200 KRW |
| 2022-12-07 |
4.1852 KRW |
674,874,154.7309 CRE |
4.1200 KRW |
3.9500 KRW |
4.3300 KRW |
4.0900 KRW |
| 2022-12-06 |
4.0880 KRW |
108,829,987.1724 CRE |
4.1300 KRW |
4.0400 KRW |
4.1600 KRW |
4.1100 KRW |
| 2022-12-05 |
4.1464 KRW |
115,280,670.1740 CRE |
4.2100 KRW |
4.1200 KRW |
4.2100 KRW |
4.1300 KRW |
| 2022-12-04 |
4.1346 KRW |
114,720,599.4350 CRE |
4.1500 KRW |
4.1100 KRW |
4.1800 KRW |
4.1500 KRW |
| 2022-12-03 |
4.1596 KRW |
321,902,730.5522 CRE |
4.1200 KRW |
4.0400 KRW |
4.2800 KRW |
4.1800 KRW |
| 2022-12-02 |
4.1821 KRW |
1,242,992,487.4162 CRE |
4.0400 KRW |
3.9300 KRW |
4.4700 KRW |
4.1100 KRW |
| 2022-12-01 |
4.1048 KRW |
425,947,976.0656 CRE |
4.0500 KRW |
4.0000 KRW |
4.2400 KRW |
4.0400 KRW |
| 2022-11-30 |
4.0212 KRW |
120,323,936.6108 CRE |
4.0100 KRW |
3.9700 KRW |
4.0800 KRW |
4.0600 KRW |
| 2022-11-29 |
3.9990 KRW |
106,272,855.4139 CRE |
3.9600 KRW |
3.9300 KRW |
4.0900 KRW |
4.0000 KRW |
| 2022-11-28 |
3.9980 KRW |
170,366,375.9973 CRE |
4.0800 KRW |
3.9200 KRW |
4.1400 KRW |
3.9600 KRW |
| 2022-11-27 |
4.1377 KRW |
317,686,440.0064 CRE |
4.1800 KRW |
4.0200 KRW |
4.2400 KRW |
4.0800 KRW |
| 2022-11-26 |
4.1869 KRW |
408,792,324.9645 CRE |
4.1100 KRW |
4.0400 KRW |
4.3400 KRW |
4.2300 KRW |
| 2022-11-25 |
4.0680 KRW |
257,252,462.9316 CRE |
4.2600 KRW |
3.9800 KRW |
4.2700 KRW |
4.1000 KRW |
| 2022-11-24 |
4.2729 KRW |
1,126,335,443.6399 CRE |
4.2600 KRW |
3.9000 KRW |
4.5300 KRW |
4.1600 KRW |
| 2022-11-23 |
4.1296 KRW |
817,765,065.4377 CRE |
3.9800 KRW |
3.9600 KRW |
4.2400 KRW |
4.2200 KRW |
| 2022-11-22 |
3.8762 KRW |
359,785,521.4352 CRE |
3.8100 KRW |
3.7500 KRW |
4.0000 KRW |
3.9600 KRW |
| 2022-11-21 |
3.8993 KRW |
588,101,573.4436 CRE |
3.8000 KRW |
3.6800 KRW |
4.1500 KRW |
3.7700 KRW |
| 2022-11-20 |
4.1477 KRW |
1,895,867,776.9390 CRE |
4.0400 KRW |
3.7900 KRW |
4.4200 KRW |
3.8200 KRW |
| 2022-11-19 |
4.0473 KRW |
4,063,055,154.2776 CRE |
3.7000 KRW |
3.7000 KRW |
4.4300 KRW |
3.9700 KRW |
| 2022-11-18 |
3.6606 KRW |
170,480,179.0129 CRE |
3.6200 KRW |
3.6000 KRW |
3.7200 KRW |
3.7000 KRW |
| 2022-11-17 |
3.6094 KRW |
122,043,703.3896 CRE |
3.6600 KRW |
3.5400 KRW |
3.6900 KRW |
3.6200 KRW |
| 2022-11-16 |
3.7804 KRW |
520,962,401.6833 CRE |
3.6900 KRW |
3.5700 KRW |
3.9800 KRW |
3.6800 KRW |
| 2022-11-15 |
3.6630 KRW |
349,098,495.4547 CRE |
3.6100 KRW |
3.5200 KRW |
3.7800 KRW |
3.6700 KRW |