Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
5.1936 KRW |
657,807,634.4719 CRE |
5.0000 KRW |
4.9500 KRW |
5.4500 KRW |
5.2400 KRW |
| 2022-06-16 |
5.3066 KRW |
878,468,825.3114 CRE |
5.3300 KRW |
4.9800 KRW |
5.7100 KRW |
5.1300 KRW |
| 2022-06-15 |
4.8489 KRW |
445,343,195.6132 CRE |
5.0400 KRW |
4.5500 KRW |
5.3000 KRW |
5.1700 KRW |
| 2022-06-14 |
4.8182 KRW |
461,884,397.4907 CRE |
4.9500 KRW |
4.4500 KRW |
5.1000 KRW |
4.8200 KRW |
| 2022-06-13 |
5.1817 KRW |
529,324,595.1491 CRE |
5.8300 KRW |
4.8200 KRW |
5.8300 KRW |
4.8800 KRW |
| 2022-06-12 |
5.9712 KRW |
443,385,123.9575 CRE |
6.3400 KRW |
5.5500 KRW |
6.6600 KRW |
5.8000 KRW |
| 2022-06-11 |
6.5875 KRW |
715,505,585.5400 CRE |
6.5200 KRW |
6.1300 KRW |
6.8900 KRW |
6.3300 KRW |
| 2022-06-10 |
6.6279 KRW |
272,827,782.6421 CRE |
6.9100 KRW |
6.3800 KRW |
6.9300 KRW |
6.5600 KRW |
| 2022-06-09 |
7.0284 KRW |
269,558,556.1203 CRE |
6.9600 KRW |
6.8700 KRW |
7.2500 KRW |
6.9300 KRW |
| 2022-06-08 |
7.1189 KRW |
356,428,474.3648 CRE |
7.1000 KRW |
6.9100 KRW |
7.4100 KRW |
6.9800 KRW |
| 2022-06-07 |
7.0797 KRW |
470,669,629.0339 CRE |
7.4000 KRW |
6.8500 KRW |
7.4300 KRW |
7.0000 KRW |
| 2022-06-06 |
7.4181 KRW |
591,418,348.0388 CRE |
7.3400 KRW |
7.2000 KRW |
7.6500 KRW |
7.4100 KRW |
| 2022-06-05 |
7.1953 KRW |
418,446,397.2390 CRE |
7.1900 KRW |
6.9700 KRW |
7.3300 KRW |
7.3100 KRW |
| 2022-06-04 |
7.1054 KRW |
329,336,496.3445 CRE |
7.0600 KRW |
6.9200 KRW |
7.3400 KRW |
7.1900 KRW |
| 2022-06-03 |
7.1016 KRW |
227,015,762.1074 CRE |
7.3400 KRW |
6.9000 KRW |
7.3400 KRW |
7.0800 KRW |
| 2022-06-02 |
7.1442 KRW |
650,717,009.3485 CRE |
7.1100 KRW |
6.8200 KRW |
7.4500 KRW |
7.3400 KRW |
| 2022-06-01 |
7.1721 KRW |
915,327,154.2853 CRE |
6.9700 KRW |
6.8700 KRW |
7.4200 KRW |
7.1100 KRW |
| 2022-05-31 |
6.9388 KRW |
313,593,596.6800 CRE |
7.0900 KRW |
6.7700 KRW |
7.0900 KRW |
6.9800 KRW |
| 2022-05-30 |
6.7575 KRW |
331,658,397.9823 CRE |
6.6600 KRW |
6.5500 KRW |
6.9900 KRW |
6.9700 KRW |
| 2022-05-29 |
6.6105 KRW |
555,603,016.8417 CRE |
6.4900 KRW |
6.4200 KRW |
6.7900 KRW |
6.6400 KRW |
| 2022-05-28 |
6.4543 KRW |
112,939,637.1863 CRE |
6.5000 KRW |
6.3600 KRW |
6.6000 KRW |
6.4400 KRW |
| 2022-05-27 |
6.4579 KRW |
289,406,366.5685 CRE |
6.7000 KRW |
6.2500 KRW |
6.7600 KRW |
6.5100 KRW |
| 2022-05-26 |
6.7750 KRW |
397,642,760.7537 CRE |
7.0600 KRW |
6.3800 KRW |
7.0800 KRW |
6.7300 KRW |
| 2022-05-25 |
6.9819 KRW |
416,303,451.4815 CRE |
7.1400 KRW |
6.8100 KRW |
7.1900 KRW |
7.0900 KRW |
| 2022-05-24 |
7.2898 KRW |
2,483,341,812.6247 CRE |
6.9900 KRW |
6.6100 KRW |
7.8000 KRW |
7.1200 KRW |
| 2022-05-23 |
7.3736 KRW |
824,122,043.9525 CRE |
7.4500 KRW |
6.9300 KRW |
7.6200 KRW |
6.9600 KRW |
| 2022-05-22 |
7.5709 KRW |
2,911,686,923.6715 CRE |
7.1000 KRW |
7.0200 KRW |
8.0400 KRW |
7.4300 KRW |
| 2022-05-21 |
6.9674 KRW |
337,097,454.5314 CRE |
7.0500 KRW |
6.7800 KRW |
7.1500 KRW |
7.1000 KRW |
| 2022-05-20 |
7.0882 KRW |
583,861,155.0838 CRE |
7.3200 KRW |
6.8500 KRW |
7.3500 KRW |
7.0500 KRW |
| 2022-05-19 |
6.8366 KRW |
769,769,158.8529 CRE |
7.0500 KRW |
6.3900 KRW |
7.2200 KRW |
7.2200 KRW |
| 2022-05-18 |
7.5029 KRW |
1,120,018,534.5658 CRE |
8.0100 KRW |
7.0200 KRW |
8.0200 KRW |
7.0200 KRW |
| 2022-05-17 |
7.9920 KRW |
5,067,062,780.2811 CRE |
7.6600 KRW |
7.5600 KRW |
8.5000 KRW |
7.9800 KRW |
| 2022-05-16 |
8.1123 KRW |
3,656,715,926.2497 CRE |
8.1400 KRW |
7.2400 KRW |
9.1400 KRW |
7.6400 KRW |
| 2022-05-15 |
7.7991 KRW |
2,973,034,549.2001 CRE |
6.9100 KRW |
6.7800 KRW |
8.8300 KRW |
8.5800 KRW |
| 2022-05-14 |
6.7998 KRW |
880,469,456.1772 CRE |
6.2600 KRW |
6.2100 KRW |
7.6000 KRW |
6.8500 KRW |
| 2022-05-13 |
6.2181 KRW |
570,451,211.7382 CRE |
5.6300 KRW |
5.5000 KRW |
6.8000 KRW |
6.4700 KRW |
| 2022-05-12 |
5.6468 KRW |
671,165,928.3506 CRE |
6.5600 KRW |
5.0100 KRW |
6.8200 KRW |
5.4800 KRW |
| 2022-05-11 |
6.8908 KRW |
610,396,783.7211 CRE |
7.6000 KRW |
6.0500 KRW |
7.7400 KRW |
6.3600 KRW |
| 2022-05-10 |
7.7869 KRW |
1,123,133,338.4213 CRE |
7.5600 KRW |
7.1000 KRW |
8.4400 KRW |
7.5500 KRW |
| 2022-05-09 |
8.1591 KRW |
601,913,092.7398 CRE |
8.3700 KRW |
7.5300 KRW |
9.0200 KRW |
7.5400 KRW |
| 2022-05-08 |
8.3792 KRW |
207,960,633.8044 CRE |
8.7100 KRW |
8.1600 KRW |
8.7100 KRW |
8.3100 KRW |
| 2022-05-07 |
8.8638 KRW |
154,195,648.0671 CRE |
9.1300 KRW |
8.6100 KRW |
9.1300 KRW |
8.6900 KRW |
| 2022-05-06 |
8.9832 KRW |
198,464,947.6389 CRE |
9.1800 KRW |
8.8000 KRW |
9.2000 KRW |
9.0200 KRW |
| 2022-05-05 |
9.6271 KRW |
459,918,492.5133 CRE |
9.8300 KRW |
9.0500 KRW |
10.1000 KRW |
9.1300 KRW |
| 2022-05-04 |
9.3374 KRW |
287,516,046.4960 CRE |
9.1500 KRW |
9.0100 KRW |
9.9000 KRW |
9.8800 KRW |
| 2022-05-03 |
9.1579 KRW |
251,502,920.6871 CRE |
9.4000 KRW |
8.9400 KRW |
9.4200 KRW |
9.1200 KRW |
| 2022-05-02 |
9.3365 KRW |
397,346,804.4209 CRE |
9.4200 KRW |
8.9800 KRW |
9.6500 KRW |
9.3900 KRW |
| 2022-05-01 |
8.9979 KRW |
300,892,355.8406 CRE |
9.2400 KRW |
8.6000 KRW |
9.2800 KRW |
9.2100 KRW |
| 2022-04-30 |
9.7025 KRW |
355,978,851.7854 CRE |
9.9800 KRW |
9.2200 KRW |
10.2000 KRW |
9.2700 KRW |
| 2022-04-29 |
10.1857 KRW |
343,966,629.3510 CRE |
10.6000 KRW |
9.9700 KRW |
10.6000 KRW |
9.9900 KRW |