Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-14 |
3.6035 KRW |
986,477,990.9209 CRE |
3.6700 KRW |
3.2900 KRW |
4.0200 KRW |
3.5900 KRW |
| 2022-11-13 |
3.7595 KRW |
313,045,207.2148 CRE |
3.9600 KRW |
3.5900 KRW |
3.9800 KRW |
3.6900 KRW |
| 2022-11-12 |
4.0387 KRW |
509,669,107.7920 CRE |
4.1500 KRW |
3.7200 KRW |
4.5400 KRW |
3.9100 KRW |
| 2022-11-11 |
4.2389 KRW |
203,031,070.7097 CRE |
4.4200 KRW |
3.9700 KRW |
4.4900 KRW |
4.1000 KRW |
| 2022-11-10 |
4.1115 KRW |
515,726,586.5326 CRE |
3.9300 KRW |
3.8200 KRW |
4.3900 KRW |
4.3700 KRW |
| 2022-11-09 |
4.2882 KRW |
455,722,523.1824 CRE |
4.8700 KRW |
3.4000 KRW |
4.9000 KRW |
3.9200 KRW |
| 2022-11-08 |
5.1414 KRW |
342,943,032.0041 CRE |
5.4200 KRW |
4.8300 KRW |
5.4300 KRW |
4.9200 KRW |
| 2022-11-07 |
5.4143 KRW |
95,998,269.1278 CRE |
5.4300 KRW |
5.3600 KRW |
5.5000 KRW |
5.4200 KRW |
| 2022-11-06 |
5.5150 KRW |
76,885,492.7228 CRE |
5.5600 KRW |
5.4800 KRW |
5.5600 KRW |
5.5000 KRW |
| 2022-11-05 |
5.5531 KRW |
159,618,717.8823 CRE |
5.5300 KRW |
5.5200 KRW |
5.5900 KRW |
5.5700 KRW |
| 2022-11-04 |
5.4766 KRW |
132,858,961.8699 CRE |
5.4300 KRW |
5.4000 KRW |
5.5600 KRW |
5.5400 KRW |
| 2022-11-03 |
5.4339 KRW |
248,529,615.7856 CRE |
5.3400 KRW |
5.3100 KRW |
5.5400 KRW |
5.4400 KRW |
| 2022-11-02 |
5.3838 KRW |
108,455,709.2644 CRE |
5.4700 KRW |
5.3100 KRW |
5.4700 KRW |
5.3300 KRW |
| 2022-11-01 |
5.4561 KRW |
99,855,787.1254 CRE |
5.4600 KRW |
5.4100 KRW |
5.4900 KRW |
5.4800 KRW |
| 2022-10-31 |
5.4147 KRW |
222,226,921.6082 CRE |
5.4200 KRW |
5.3400 KRW |
5.5000 KRW |
5.4500 KRW |
| 2022-10-30 |
5.4415 KRW |
105,417,080.0117 CRE |
5.4700 KRW |
5.3900 KRW |
5.5000 KRW |
5.4200 KRW |
| 2022-10-29 |
5.4729 KRW |
103,719,701.1050 CRE |
5.4700 KRW |
5.4300 KRW |
5.5100 KRW |
5.4700 KRW |
| 2022-10-28 |
5.4100 KRW |
95,939,375.7615 CRE |
5.4400 KRW |
5.3400 KRW |
5.4800 KRW |
5.4700 KRW |
| 2022-10-27 |
5.5245 KRW |
130,659,313.7474 CRE |
5.6000 KRW |
5.4300 KRW |
5.6100 KRW |
5.4700 KRW |
| 2022-10-26 |
5.5849 KRW |
164,658,637.5322 CRE |
5.5900 KRW |
5.5200 KRW |
5.6500 KRW |
5.6300 KRW |
| 2022-10-25 |
5.5472 KRW |
423,639,978.7916 CRE |
5.5300 KRW |
5.4200 KRW |
5.6700 KRW |
5.5900 KRW |
| 2022-10-24 |
5.4431 KRW |
480,766,114.2438 CRE |
5.3700 KRW |
5.3300 KRW |
5.5700 KRW |
5.4700 KRW |
| 2022-10-23 |
5.3831 KRW |
383,230,248.8759 CRE |
5.3000 KRW |
5.2700 KRW |
5.5400 KRW |
5.3600 KRW |
| 2022-10-22 |
5.3054 KRW |
90,666,176.6375 CRE |
5.2800 KRW |
5.2200 KRW |
5.4200 KRW |
5.3400 KRW |
| 2022-10-21 |
5.3157 KRW |
335,681,849.2533 CRE |
5.2900 KRW |
5.1300 KRW |
5.5000 KRW |
5.2800 KRW |
| 2022-10-20 |
5.3967 KRW |
303,694,928.3468 CRE |
5.3100 KRW |
5.2600 KRW |
5.6000 KRW |
5.2900 KRW |
| 2022-10-19 |
5.3798 KRW |
97,290,352.6421 CRE |
5.4600 KRW |
5.3200 KRW |
5.5300 KRW |
5.3500 KRW |
| 2022-10-18 |
5.5061 KRW |
195,981,139.3253 CRE |
5.5100 KRW |
5.4200 KRW |
5.6000 KRW |
5.4800 KRW |
| 2022-10-17 |
5.4327 KRW |
127,523,068.4477 CRE |
5.4200 KRW |
5.3100 KRW |
5.5500 KRW |
5.5500 KRW |
| 2022-10-16 |
5.3973 KRW |
31,828,540.4508 CRE |
5.4000 KRW |
5.3800 KRW |
5.4400 KRW |
5.4100 KRW |
| 2022-10-15 |
5.4626 KRW |
105,395,714.2335 CRE |
5.4100 KRW |
5.3600 KRW |
5.5900 KRW |
5.4000 KRW |
| 2022-10-14 |
5.4603 KRW |
105,057,968.8908 CRE |
5.4000 KRW |
5.3800 KRW |
5.5700 KRW |
5.4300 KRW |
| 2022-10-13 |
5.4197 KRW |
369,733,362.5754 CRE |
5.5300 KRW |
5.1200 KRW |
5.7100 KRW |
5.4700 KRW |
| 2022-10-12 |
5.5223 KRW |
65,169,814.2098 CRE |
5.5500 KRW |
5.5000 KRW |
5.5700 KRW |
5.5600 KRW |
| 2022-10-11 |
5.5437 KRW |
121,580,740.7170 CRE |
5.6600 KRW |
5.4600 KRW |
5.6600 KRW |
5.5300 KRW |
| 2022-10-10 |
5.7341 KRW |
215,613,664.5120 CRE |
5.7800 KRW |
5.6200 KRW |
5.8400 KRW |
5.6600 KRW |
| 2022-10-09 |
5.8986 KRW |
1,181,800,237.3068 CRE |
5.7600 KRW |
5.7000 KRW |
6.0800 KRW |
5.7900 KRW |
| 2022-10-08 |
5.8024 KRW |
352,849,552.1613 CRE |
5.7200 KRW |
5.7000 KRW |
5.9400 KRW |
5.7800 KRW |
| 2022-10-07 |
5.6781 KRW |
90,055,650.7869 CRE |
5.7100 KRW |
5.6100 KRW |
5.7300 KRW |
5.7200 KRW |
| 2022-10-06 |
5.6995 KRW |
53,960,137.0728 CRE |
5.7300 KRW |
5.6700 KRW |
5.7300 KRW |
5.7000 KRW |
| 2022-10-05 |
5.7133 KRW |
80,914,960.7264 CRE |
5.7800 KRW |
5.6800 KRW |
5.7800 KRW |
5.7100 KRW |
| 2022-10-04 |
5.7204 KRW |
128,806,167.7032 CRE |
5.7200 KRW |
5.6700 KRW |
5.7800 KRW |
5.7600 KRW |
| 2022-10-03 |
5.6956 KRW |
69,764,768.5128 CRE |
5.7000 KRW |
5.6400 KRW |
5.7400 KRW |
5.7200 KRW |
| 2022-10-02 |
5.7182 KRW |
73,866,369.9035 CRE |
5.7700 KRW |
5.6600 KRW |
5.7900 KRW |
5.6900 KRW |
| 2022-10-01 |
5.7551 KRW |
55,968,672.3389 CRE |
5.7600 KRW |
5.7200 KRW |
5.8100 KRW |
5.7700 KRW |
| 2022-09-30 |
5.7966 KRW |
372,001,229.9795 CRE |
5.7400 KRW |
5.6600 KRW |
5.9500 KRW |
5.7400 KRW |
| 2022-09-29 |
5.7386 KRW |
93,138,439.2561 CRE |
5.7800 KRW |
5.6600 KRW |
5.8100 KRW |
5.7500 KRW |
| 2022-09-28 |
5.7065 KRW |
109,543,039.8508 CRE |
5.8200 KRW |
5.6400 KRW |
5.8300 KRW |
5.7700 KRW |
| 2022-09-27 |
5.8178 KRW |
174,844,852.7521 CRE |
5.7900 KRW |
5.6900 KRW |
5.8800 KRW |
5.8200 KRW |
| 2022-09-26 |
5.7352 KRW |
163,164,812.1210 CRE |
5.8500 KRW |
5.6500 KRW |
5.8600 KRW |
5.7900 KRW |