Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
9.9600 KRW |
529,800,899.9899 CRE |
10.5000 KRW |
9.5300 KRW |
10.6000 KRW |
10.1000 KRW |
| 2022-01-17 |
10.6217 KRW |
324,078,300.9545 CRE |
11.0000 KRW |
10.3000 KRW |
11.1000 KRW |
10.6000 KRW |
| 2022-01-16 |
10.8301 KRW |
206,733,849.1761 CRE |
10.7000 KRW |
10.5000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2022-01-15 |
10.6556 KRW |
147,758,147.5698 CRE |
10.6000 KRW |
10.5000 KRW |
10.8000 KRW |
10.7000 KRW |
| 2022-01-14 |
10.4300 KRW |
321,786,597.7385 CRE |
10.3000 KRW |
10.0000 KRW |
11.0000 KRW |
10.8000 KRW |
| 2022-01-13 |
10.5928 KRW |
481,052,886.9117 CRE |
10.3000 KRW |
10.2000 KRW |
11.0000 KRW |
10.4000 KRW |
| 2022-01-12 |
10.1675 KRW |
428,978,012.5345 CRE |
9.9900 KRW |
9.9200 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-01-11 |
9.7484 KRW |
717,948,866.4237 CRE |
9.8000 KRW |
9.3000 KRW |
10.2000 KRW |
10.1000 KRW |
| 2022-01-10 |
9.7040 KRW |
1,180,054,375.1832 CRE |
10.4000 KRW |
9.1300 KRW |
10.5000 KRW |
9.7200 KRW |
| 2022-01-09 |
10.3107 KRW |
401,929,106.9105 CRE |
10.2000 KRW |
10.1000 KRW |
10.6000 KRW |
10.5000 KRW |
| 2022-01-08 |
10.3156 KRW |
499,678,704.6740 CRE |
10.6000 KRW |
9.7300 KRW |
11.0000 KRW |
10.4000 KRW |
| 2022-01-07 |
10.7207 KRW |
591,519,535.5033 CRE |
11.4000 KRW |
10.1000 KRW |
11.5000 KRW |
10.6000 KRW |
| 2022-01-06 |
11.3663 KRW |
409,086,619.1184 CRE |
11.5000 KRW |
11.1000 KRW |
11.9000 KRW |
11.4000 KRW |
| 2022-01-05 |
12.0371 KRW |
454,273,120.8910 CRE |
12.4000 KRW |
11.1000 KRW |
12.5000 KRW |
11.5000 KRW |
| 2022-01-04 |
12.3931 KRW |
427,392,802.7229 CRE |
12.7000 KRW |
12.0000 KRW |
12.9000 KRW |
12.3000 KRW |
| 2022-01-03 |
12.8111 KRW |
834,409,437.9014 CRE |
12.7000 KRW |
12.4000 KRW |
13.2000 KRW |
12.7000 KRW |
| 2022-01-02 |
12.5091 KRW |
736,029,349.1042 CRE |
12.0000 KRW |
11.8000 KRW |
13.2000 KRW |
12.8000 KRW |
| 2022-01-01 |
11.7802 KRW |
150,302,749.1808 CRE |
11.7000 KRW |
11.6000 KRW |
11.9000 KRW |
11.8000 KRW |
| 2021-12-31 |
11.8638 KRW |
328,667,090.7719 CRE |
11.9000 KRW |
11.5000 KRW |
12.1000 KRW |
11.7000 KRW |
| 2021-12-30 |
11.5663 KRW |
256,535,433.3677 CRE |
11.5000 KRW |
11.2000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2021-12-29 |
11.7781 KRW |
481,823,425.8452 CRE |
11.9000 KRW |
11.3000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2021-12-28 |
12.3799 KRW |
523,341,249.9703 CRE |
12.8000 KRW |
11.8000 KRW |
12.8000 KRW |
12.0000 KRW |
| 2021-12-27 |
12.7524 KRW |
430,446,922.1231 CRE |
12.8000 KRW |
12.5000 KRW |
13.1000 KRW |
12.8000 KRW |
| 2021-12-26 |
12.7078 KRW |
435,258,015.6488 CRE |
12.9000 KRW |
12.5000 KRW |
13.0000 KRW |
12.8000 KRW |
| 2021-12-25 |
12.9445 KRW |
330,925,770.0350 CRE |
13.0000 KRW |
12.8000 KRW |
13.2000 KRW |
13.0000 KRW |
| 2021-12-24 |
13.1692 KRW |
848,119,057.2775 CRE |
13.1000 KRW |
12.9000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2021-12-23 |
12.8217 KRW |
575,711,084.4041 CRE |
12.8000 KRW |
12.6000 KRW |
13.2000 KRW |
13.0000 KRW |
| 2021-12-22 |
12.7867 KRW |
876,574,341.1036 CRE |
13.0000 KRW |
12.6000 KRW |
13.0000 KRW |
13.0000 KRW |
| 2021-12-21 |
12.9405 KRW |
3,623,612,202.0668 CRE |
12.9000 KRW |
11.9000 KRW |
14.5000 KRW |
12.9000 KRW |
| 2021-12-20 |
12.7322 KRW |
612,267,307.9041 CRE |
13.4000 KRW |
12.1000 KRW |
13.6000 KRW |
12.9000 KRW |
| 2021-12-19 |
13.1885 KRW |
408,825,949.9598 CRE |
12.9000 KRW |
12.9000 KRW |
13.7000 KRW |
13.5000 KRW |
| 2021-12-18 |
12.9424 KRW |
457,347,430.6889 CRE |
12.8000 KRW |
12.4000 KRW |
13.3000 KRW |
13.0000 KRW |
| 2021-12-17 |
12.6648 KRW |
1,690,142,121.1353 CRE |
11.9000 KRW |
11.8000 KRW |
13.4000 KRW |
12.7000 KRW |
| 2021-12-16 |
11.8831 KRW |
606,544,855.9313 CRE |
11.6000 KRW |
11.5000 KRW |
12.3000 KRW |
11.8000 KRW |
| 2021-12-15 |
11.0939 KRW |
843,233,148.7365 CRE |
11.2000 KRW |
10.4000 KRW |
11.8000 KRW |
11.7000 KRW |
| 2021-12-14 |
10.7422 KRW |
962,575,570.4606 CRE |
11.2000 KRW |
10.1000 KRW |
11.3000 KRW |
11.0000 KRW |
| 2021-12-13 |
11.6694 KRW |
677,645,025.8477 CRE |
12.5000 KRW |
11.1000 KRW |
12.5000 KRW |
11.1000 KRW |
| 2021-12-12 |
12.4117 KRW |
273,271,063.2940 CRE |
12.6000 KRW |
12.2000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2021-12-11 |
12.3154 KRW |
326,507,217.3095 CRE |
12.4000 KRW |
12.1000 KRW |
12.6000 KRW |
12.6000 KRW |
| 2021-12-10 |
12.5656 KRW |
1,269,825,862.5647 CRE |
12.3000 KRW |
12.0000 KRW |
13.2000 KRW |
12.4000 KRW |
| 2021-12-09 |
12.8047 KRW |
743,336,878.0404 CRE |
13.5000 KRW |
12.3000 KRW |
13.5000 KRW |
12.4000 KRW |
| 2021-12-08 |
12.9154 KRW |
1,141,157,182.8056 CRE |
13.1000 KRW |
12.2000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2021-12-07 |
12.9596 KRW |
1,357,461,754.4763 CRE |
12.9000 KRW |
12.4000 KRW |
13.4000 KRW |
13.1000 KRW |
| 2021-12-06 |
11.7786 KRW |
1,978,415,765.3183 CRE |
12.5000 KRW |
10.9000 KRW |
13.0000 KRW |
12.7000 KRW |
| 2021-12-05 |
13.1098 KRW |
2,024,133,352.4521 CRE |
14.0000 KRW |
12.0000 KRW |
14.3000 KRW |
12.5000 KRW |
| 2021-12-04 |
13.3335 KRW |
8,063,779,160.4477 CRE |
16.7000 KRW |
10.0000 KRW |
16.8000 KRW |
13.8000 KRW |
| 2021-12-03 |
17.5743 KRW |
3,144,617,009.5713 CRE |
20.0000 KRW |
15.9000 KRW |
20.0000 KRW |
16.5000 KRW |
| 2021-12-02 |
20.5263 KRW |
2,699,080,658.1348 CRE |
19.0000 KRW |
18.8000 KRW |
22.2000 KRW |
19.8000 KRW |
| 2021-12-01 |
19.2486 KRW |
424,053,701.9654 CRE |
19.7000 KRW |
18.7000 KRW |
20.2000 KRW |
19.0000 KRW |
| 2021-11-30 |
19.7088 KRW |
527,131,688.7971 CRE |
20.7000 KRW |
19.0000 KRW |
21.1000 KRW |
20.0000 KRW |