Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
5.9515 KRW |
222,294,012.6153 CRE |
5.9700 KRW |
5.8100 KRW |
6.1100 KRW |
5.8400 KRW |
| 2022-09-24 |
6.0515 KRW |
501,498,180.2605 CRE |
5.9200 KRW |
5.9100 KRW |
6.1900 KRW |
5.9600 KRW |
| 2022-09-23 |
5.9379 KRW |
762,457,330.6440 CRE |
5.8500 KRW |
5.7800 KRW |
6.1500 KRW |
5.9000 KRW |
| 2022-09-22 |
5.7621 KRW |
286,988,530.1626 CRE |
5.6500 KRW |
5.6100 KRW |
5.9000 KRW |
5.8100 KRW |
| 2022-09-21 |
5.6827 KRW |
181,759,939.6155 CRE |
5.6700 KRW |
5.5300 KRW |
5.7900 KRW |
5.6500 KRW |
| 2022-09-20 |
5.6974 KRW |
136,329,112.6140 CRE |
5.8200 KRW |
5.6200 KRW |
5.8300 KRW |
5.6800 KRW |
| 2022-09-19 |
5.6891 KRW |
206,525,487.0890 CRE |
5.7700 KRW |
5.5100 KRW |
5.8900 KRW |
5.8100 KRW |
| 2022-09-18 |
5.9996 KRW |
280,385,437.2472 CRE |
6.1000 KRW |
5.7100 KRW |
6.1500 KRW |
5.8200 KRW |
| 2022-09-17 |
6.0656 KRW |
134,291,107.1529 CRE |
6.0500 KRW |
6.0200 KRW |
6.1300 KRW |
6.0800 KRW |
| 2022-09-16 |
6.0396 KRW |
196,843,845.2133 CRE |
6.0800 KRW |
5.9500 KRW |
6.1200 KRW |
6.0500 KRW |
| 2022-09-15 |
6.0980 KRW |
274,837,088.3993 CRE |
6.1200 KRW |
6.0400 KRW |
6.1600 KRW |
6.0800 KRW |
| 2022-09-14 |
6.1182 KRW |
430,643,283.5935 CRE |
6.0800 KRW |
6.0400 KRW |
6.2500 KRW |
6.1100 KRW |
| 2022-09-13 |
6.2490 KRW |
425,759,406.5551 CRE |
6.5200 KRW |
6.0600 KRW |
6.5200 KRW |
6.1000 KRW |
| 2022-09-12 |
6.5400 KRW |
562,246,578.9516 CRE |
6.5500 KRW |
6.4600 KRW |
6.6500 KRW |
6.5100 KRW |
| 2022-09-11 |
6.5084 KRW |
1,115,634,047.7873 CRE |
6.3700 KRW |
6.2900 KRW |
6.7600 KRW |
6.4700 KRW |
| 2022-09-10 |
6.3413 KRW |
326,185,377.6690 CRE |
6.4100 KRW |
6.2500 KRW |
6.4400 KRW |
6.3700 KRW |
| 2022-09-09 |
6.3202 KRW |
584,089,098.9001 CRE |
6.2200 KRW |
6.1800 KRW |
6.4800 KRW |
6.3900 KRW |
| 2022-09-08 |
6.1422 KRW |
705,365,054.4934 CRE |
6.1100 KRW |
6.0200 KRW |
6.3300 KRW |
6.2300 KRW |
| 2022-09-07 |
6.0120 KRW |
475,295,277.5336 CRE |
6.0700 KRW |
5.8500 KRW |
6.1300 KRW |
6.1100 KRW |
| 2022-09-06 |
6.4842 KRW |
5,398,134,677.8484 CRE |
6.1100 KRW |
6.0100 KRW |
6.8200 KRW |
6.0400 KRW |
| 2022-09-05 |
6.1533 KRW |
554,609,243.1305 CRE |
6.1000 KRW |
6.0200 KRW |
6.3600 KRW |
6.1000 KRW |
| 2022-09-04 |
6.0957 KRW |
52,773,282.7245 CRE |
6.1300 KRW |
6.0700 KRW |
6.1400 KRW |
6.1000 KRW |
| 2022-09-03 |
6.1269 KRW |
113,477,737.0924 CRE |
6.0900 KRW |
6.0700 KRW |
6.2200 KRW |
6.1100 KRW |
| 2022-09-02 |
6.1121 KRW |
131,787,928.4027 CRE |
6.1600 KRW |
6.0500 KRW |
6.1700 KRW |
6.0900 KRW |
| 2022-09-01 |
6.3970 KRW |
1,364,877,763.7197 CRE |
6.1900 KRW |
6.0000 KRW |
6.7900 KRW |
6.1200 KRW |
| 2022-08-31 |
6.2146 KRW |
204,284,637.1211 CRE |
6.1800 KRW |
6.1400 KRW |
6.3000 KRW |
6.2200 KRW |
| 2022-08-30 |
6.2481 KRW |
690,908,570.3480 CRE |
6.0600 KRW |
6.0400 KRW |
6.5100 KRW |
6.1600 KRW |
| 2022-08-29 |
6.0252 KRW |
212,875,464.1091 CRE |
5.9900 KRW |
5.9100 KRW |
6.2200 KRW |
6.0600 KRW |
| 2022-08-28 |
6.1105 KRW |
201,755,290.9453 CRE |
6.0500 KRW |
6.0100 KRW |
6.2300 KRW |
6.1100 KRW |
| 2022-08-27 |
6.1079 KRW |
231,183,474.5702 CRE |
6.0200 KRW |
5.9500 KRW |
6.2800 KRW |
6.0200 KRW |
| 2022-08-26 |
6.2303 KRW |
271,115,400.0340 CRE |
6.3200 KRW |
6.0300 KRW |
6.4000 KRW |
6.0400 KRW |
| 2022-08-25 |
6.2539 KRW |
267,256,329.1507 CRE |
6.0400 KRW |
6.0300 KRW |
6.5300 KRW |
6.2500 KRW |
| 2022-08-24 |
6.0816 KRW |
187,451,594.1534 CRE |
6.0800 KRW |
5.9900 KRW |
6.2000 KRW |
6.1100 KRW |
| 2022-08-23 |
6.0138 KRW |
145,353,581.3240 CRE |
6.0900 KRW |
5.8800 KRW |
6.1200 KRW |
6.0700 KRW |
| 2022-08-22 |
6.1861 KRW |
413,536,746.4200 CRE |
6.2400 KRW |
5.9900 KRW |
6.4000 KRW |
6.0700 KRW |
| 2022-08-21 |
6.2006 KRW |
125,869,777.0813 CRE |
6.2400 KRW |
6.0800 KRW |
6.3300 KRW |
6.2400 KRW |
| 2022-08-20 |
6.1989 KRW |
374,988,744.3367 CRE |
6.1000 KRW |
6.0700 KRW |
6.3400 KRW |
6.1800 KRW |
| 2022-08-19 |
6.5331 KRW |
633,347,830.3703 CRE |
6.7800 KRW |
6.0500 KRW |
6.9000 KRW |
6.0700 KRW |
| 2022-08-18 |
6.7998 KRW |
129,689,590.2785 CRE |
6.7800 KRW |
6.6800 KRW |
6.8900 KRW |
6.7800 KRW |
| 2022-08-17 |
6.7928 KRW |
261,508,010.9523 CRE |
6.8500 KRW |
6.6400 KRW |
7.0000 KRW |
6.7800 KRW |
| 2022-08-16 |
6.9254 KRW |
277,883,701.6990 CRE |
7.0600 KRW |
6.8000 KRW |
7.1200 KRW |
6.8400 KRW |
| 2022-08-15 |
7.0627 KRW |
347,071,101.4192 CRE |
7.1400 KRW |
6.9600 KRW |
7.1500 KRW |
7.0200 KRW |
| 2022-08-14 |
7.1500 KRW |
976,507,778.4478 CRE |
7.0600 KRW |
7.0300 KRW |
7.3000 KRW |
7.0900 KRW |
| 2022-08-13 |
7.0599 KRW |
309,522,502.7320 CRE |
7.1100 KRW |
7.0200 KRW |
7.1400 KRW |
7.0500 KRW |
| 2022-08-12 |
7.0500 KRW |
750,350,043.4595 CRE |
6.9700 KRW |
6.8300 KRW |
7.2200 KRW |
7.0900 KRW |
| 2022-08-11 |
7.1722 KRW |
4,454,065,552.1418 CRE |
6.8000 KRW |
6.6500 KRW |
7.6300 KRW |
6.9400 KRW |
| 2022-08-10 |
6.9821 KRW |
8,156,823,776.4191 CRE |
6.4400 KRW |
6.3000 KRW |
7.5800 KRW |
6.8100 KRW |
| 2022-08-09 |
6.4554 KRW |
448,469,421.5944 CRE |
6.6200 KRW |
6.2800 KRW |
6.6400 KRW |
6.3900 KRW |
| 2022-08-08 |
6.5653 KRW |
290,014,274.5944 CRE |
6.5700 KRW |
6.4800 KRW |
6.6300 KRW |
6.5900 KRW |
| 2022-08-07 |
6.5398 KRW |
220,669,965.3236 CRE |
6.5800 KRW |
6.4500 KRW |
6.6600 KRW |
6.5900 KRW |