Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
10.5389 KRW |
843,235,757.3998 CRE |
10.4000 KRW |
10.3000 KRW |
10.9000 KRW |
10.6000 KRW |
| 2022-04-27 |
10.2158 KRW |
310,191,142.2539 CRE |
10.1000 KRW |
10.0000 KRW |
10.4000 KRW |
10.3000 KRW |
| 2022-04-26 |
10.4063 KRW |
257,263,401.5732 CRE |
10.7000 KRW |
10.1000 KRW |
10.7000 KRW |
10.2000 KRW |
| 2022-04-25 |
10.5757 KRW |
583,920,448.2559 CRE |
10.9000 KRW |
10.1000 KRW |
11.2000 KRW |
10.8000 KRW |
| 2022-04-24 |
11.0049 KRW |
476,734,184.4710 CRE |
11.0000 KRW |
10.6000 KRW |
11.5000 KRW |
10.8000 KRW |
| 2022-04-23 |
11.0080 KRW |
224,642,637.9016 CRE |
11.2000 KRW |
10.8000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2022-04-22 |
11.2083 KRW |
390,540,346.5394 CRE |
11.3000 KRW |
10.9000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2022-04-21 |
11.3271 KRW |
567,164,626.5691 CRE |
11.2000 KRW |
11.1000 KRW |
11.6000 KRW |
11.2000 KRW |
| 2022-04-20 |
11.2141 KRW |
372,252,083.9920 CRE |
11.5000 KRW |
11.0000 KRW |
11.5000 KRW |
11.1000 KRW |
| 2022-04-19 |
11.0673 KRW |
398,879,293.1998 CRE |
11.0000 KRW |
10.8000 KRW |
11.4000 KRW |
11.4000 KRW |
| 2022-04-18 |
10.6292 KRW |
624,035,456.6161 CRE |
11.1000 KRW |
10.3000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2022-04-17 |
11.1558 KRW |
269,459,918.6086 CRE |
11.3000 KRW |
10.9000 KRW |
11.4000 KRW |
10.9000 KRW |
| 2022-04-16 |
11.4131 KRW |
563,829,446.9349 CRE |
11.4000 KRW |
11.1000 KRW |
11.7000 KRW |
11.3000 KRW |
| 2022-04-15 |
11.1270 KRW |
544,310,662.1810 CRE |
11.3000 KRW |
10.9000 KRW |
11.4000 KRW |
11.3000 KRW |
| 2022-04-14 |
11.4569 KRW |
608,939,056.6766 CRE |
11.7000 KRW |
11.0000 KRW |
11.8000 KRW |
11.3000 KRW |
| 2022-04-13 |
11.4683 KRW |
1,034,980,369.3207 CRE |
11.2000 KRW |
10.9000 KRW |
11.9000 KRW |
11.6000 KRW |
| 2022-04-12 |
10.6330 KRW |
708,380,634.5992 CRE |
10.6000 KRW |
10.1000 KRW |
11.2000 KRW |
11.0000 KRW |
| 2022-04-11 |
10.9496 KRW |
870,674,670.0128 CRE |
11.8000 KRW |
10.4000 KRW |
11.9000 KRW |
10.6000 KRW |
| 2022-04-10 |
11.7820 KRW |
182,306,978.2624 CRE |
11.9000 KRW |
11.6000 KRW |
12.0000 KRW |
11.8000 KRW |
| 2022-04-09 |
11.7383 KRW |
411,282,842.2258 CRE |
11.7000 KRW |
11.5000 KRW |
12.1000 KRW |
11.9000 KRW |
| 2022-04-08 |
12.0430 KRW |
586,694,841.3830 CRE |
12.3000 KRW |
11.6000 KRW |
12.5000 KRW |
11.8000 KRW |
| 2022-04-07 |
11.9084 KRW |
943,796,206.7325 CRE |
11.6000 KRW |
11.3000 KRW |
12.4000 KRW |
12.2000 KRW |
| 2022-04-06 |
12.2856 KRW |
1,682,541,180.4176 CRE |
13.5000 KRW |
11.5000 KRW |
13.8000 KRW |
11.7000 KRW |
| 2022-04-05 |
13.7094 KRW |
2,199,258,223.1488 CRE |
13.1000 KRW |
13.1000 KRW |
14.3000 KRW |
13.5000 KRW |
| 2022-04-04 |
13.1945 KRW |
1,777,528,953.0517 CRE |
14.4000 KRW |
12.6000 KRW |
14.4000 KRW |
13.2000 KRW |
| 2022-04-03 |
14.5452 KRW |
1,878,061,386.3218 CRE |
15.1000 KRW |
13.7000 KRW |
15.6000 KRW |
14.5000 KRW |
| 2022-04-02 |
15.6624 KRW |
5,135,913,423.9850 CRE |
14.7000 KRW |
14.0000 KRW |
16.9000 KRW |
15.2000 KRW |
| 2022-04-01 |
13.8296 KRW |
3,294,655,680.9490 CRE |
13.6000 KRW |
13.0000 KRW |
14.7000 KRW |
14.6000 KRW |
| 2022-03-31 |
12.2367 KRW |
1,481,718,327.5865 CRE |
12.0000 KRW |
11.8000 KRW |
12.9000 KRW |
12.9000 KRW |
| 2022-03-30 |
11.7289 KRW |
1,055,523,760.3660 CRE |
11.8000 KRW |
11.4000 KRW |
12.2000 KRW |
12.0000 KRW |
| 2022-03-29 |
12.2878 KRW |
2,428,158,293.0753 CRE |
11.6000 KRW |
11.5000 KRW |
13.0000 KRW |
11.8000 KRW |
| 2022-03-28 |
11.8049 KRW |
1,604,992,634.0482 CRE |
11.3000 KRW |
11.1000 KRW |
12.3000 KRW |
11.6000 KRW |
| 2022-03-27 |
11.3359 KRW |
2,335,857,675.4745 CRE |
10.8000 KRW |
10.6000 KRW |
12.0000 KRW |
11.2000 KRW |
| 2022-03-26 |
10.2865 KRW |
358,470,881.6109 CRE |
10.3000 KRW |
10.1000 KRW |
10.6000 KRW |
10.6000 KRW |
| 2022-03-25 |
10.3737 KRW |
602,082,059.1058 CRE |
10.5000 KRW |
10.2000 KRW |
10.7000 KRW |
10.3000 KRW |
| 2022-03-24 |
10.3010 KRW |
405,471,121.1664 CRE |
10.4000 KRW |
10.1000 KRW |
10.5000 KRW |
10.5000 KRW |
| 2022-03-23 |
10.1309 KRW |
568,820,421.0443 CRE |
10.2000 KRW |
9.9800 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-03-22 |
10.0688 KRW |
1,116,277,230.3718 CRE |
9.7900 KRW |
9.7600 KRW |
10.3000 KRW |
10.2000 KRW |
| 2022-03-21 |
9.7662 KRW |
514,331,432.0322 CRE |
9.7100 KRW |
9.6300 KRW |
9.9300 KRW |
9.8100 KRW |
| 2022-03-20 |
9.8550 KRW |
741,816,795.4230 CRE |
10.0000 KRW |
9.6900 KRW |
10.1000 KRW |
9.7400 KRW |
| 2022-03-19 |
9.8627 KRW |
2,211,371,091.4959 CRE |
9.6100 KRW |
9.4400 KRW |
10.2000 KRW |
9.9900 KRW |
| 2022-03-18 |
9.5352 KRW |
1,348,825,876.7615 CRE |
9.2700 KRW |
9.1600 KRW |
9.9300 KRW |
9.5000 KRW |
| 2022-03-17 |
9.2588 KRW |
543,863,190.4165 CRE |
9.4500 KRW |
9.1700 KRW |
9.4500 KRW |
9.2800 KRW |
| 2022-03-16 |
9.3978 KRW |
1,427,119,020.8916 CRE |
9.4000 KRW |
9.1800 KRW |
9.6800 KRW |
9.4200 KRW |
| 2022-03-15 |
10.0557 KRW |
5,322,470,748.8390 CRE |
9.6800 KRW |
9.3100 KRW |
10.8000 KRW |
9.4900 KRW |
| 2022-03-14 |
9.6779 KRW |
7,254,093,459.0558 CRE |
9.0700 KRW |
8.7500 KRW |
10.1000 KRW |
9.6800 KRW |
| 2022-03-13 |
9.1265 KRW |
1,187,273,821.1719 CRE |
9.0300 KRW |
8.7200 KRW |
9.6400 KRW |
8.9400 KRW |
| 2022-03-12 |
9.0473 KRW |
300,019,857.6551 CRE |
9.0000 KRW |
8.9500 KRW |
9.2300 KRW |
9.0300 KRW |
| 2022-03-11 |
9.1160 KRW |
1,167,161,162.1937 CRE |
9.0000 KRW |
8.8700 KRW |
9.3500 KRW |
9.0300 KRW |
| 2022-03-10 |
9.0476 KRW |
660,532,095.5145 CRE |
9.4000 KRW |
8.8500 KRW |
9.4000 KRW |
9.0100 KRW |