Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-29 |
20.3505 KRW |
1,721,935,222.9854 CRE |
18.8000 KRW |
18.5000 KRW |
21.8000 KRW |
20.8000 KRW |
| 2021-11-28 |
18.5210 KRW |
790,468,372.1082 CRE |
20.1000 KRW |
17.4000 KRW |
20.1000 KRW |
18.8000 KRW |
| 2021-11-27 |
19.9634 KRW |
1,042,969,891.3754 CRE |
20.1000 KRW |
19.1000 KRW |
21.2000 KRW |
20.1000 KRW |
| 2021-11-26 |
23.1279 KRW |
4,640,727,055.6887 CRE |
25.6000 KRW |
19.3000 KRW |
27.9000 KRW |
20.5000 KRW |
| 2021-11-25 |
26.8857 KRW |
6,098,106,041.3874 CRE |
25.0000 KRW |
22.3000 KRW |
29.8000 KRW |
24.8000 KRW |
| 2021-11-24 |
22.6822 KRW |
8,084,192,234.2782 CRE |
19.7000 KRW |
18.7000 KRW |
25.4000 KRW |
24.6000 KRW |
| 2021-11-23 |
17.8051 KRW |
2,979,532,442.7640 CRE |
16.3000 KRW |
15.4000 KRW |
19.3000 KRW |
18.8000 KRW |
| 2021-11-22 |
15.5636 KRW |
1,345,201,496.4615 CRE |
15.2000 KRW |
14.4000 KRW |
16.3000 KRW |
15.7000 KRW |
| 2021-11-21 |
15.1512 KRW |
579,947,157.5258 CRE |
15.5000 KRW |
14.8000 KRW |
15.6000 KRW |
15.4000 KRW |
| 2021-11-20 |
15.2474 KRW |
2,219,873,344.0860 CRE |
14.0000 KRW |
13.9000 KRW |
16.2000 KRW |
15.5000 KRW |
| 2021-11-19 |
13.3508 KRW |
936,102,557.2608 CRE |
13.3000 KRW |
12.6000 KRW |
14.1000 KRW |
13.9000 KRW |
| 2021-11-18 |
15.5740 KRW |
2,915,068,437.3079 CRE |
15.9000 KRW |
13.5000 KRW |
17.4000 KRW |
13.7000 KRW |
| 2021-11-17 |
14.9014 KRW |
4,274,882,794.6174 CRE |
14.0000 KRW |
13.9000 KRW |
16.0000 KRW |
15.9000 KRW |
| 2021-11-16 |
13.8686 KRW |
1,443,759,785.3276 CRE |
14.2000 KRW |
13.0000 KRW |
14.6000 KRW |
14.0000 KRW |
| 2021-11-15 |
13.8733 KRW |
485,229,445.8258 CRE |
13.7000 KRW |
13.7000 KRW |
14.2000 KRW |
14.2000 KRW |
| 2021-11-14 |
13.6679 KRW |
254,910,003.8304 CRE |
13.8000 KRW |
13.5000 KRW |
13.9000 KRW |
13.6000 KRW |
| 2021-11-13 |
13.6057 KRW |
287,704,772.1496 CRE |
13.6000 KRW |
13.4000 KRW |
13.9000 KRW |
13.8000 KRW |
| 2021-11-12 |
13.4895 KRW |
417,816,094.0191 CRE |
13.9000 KRW |
13.2000 KRW |
13.9000 KRW |
13.5000 KRW |
| 2021-11-11 |
13.7422 KRW |
313,523,199.7654 CRE |
13.7000 KRW |
13.6000 KRW |
14.0000 KRW |
13.9000 KRW |
| 2021-11-10 |
14.0939 KRW |
548,180,408.3175 CRE |
14.3000 KRW |
13.5000 KRW |
14.5000 KRW |
13.7000 KRW |
| 2021-11-09 |
14.2027 KRW |
513,547,466.3143 CRE |
14.4000 KRW |
13.9000 KRW |
14.6000 KRW |
14.2000 KRW |
| 2021-11-08 |
14.4244 KRW |
462,921,889.6142 CRE |
14.7000 KRW |
14.2000 KRW |
14.9000 KRW |
14.5000 KRW |
| 2021-11-07 |
14.7280 KRW |
363,697,296.4774 CRE |
15.0000 KRW |
14.6000 KRW |
15.0000 KRW |
14.7000 KRW |
| 2021-11-06 |
15.0639 KRW |
712,065,493.7114 CRE |
15.3000 KRW |
14.6000 KRW |
15.7000 KRW |
14.9000 KRW |
| 2021-11-05 |
14.9434 KRW |
1,404,338,260.7526 CRE |
14.4000 KRW |
14.4000 KRW |
15.5000 KRW |
15.3000 KRW |
| 2021-11-04 |
14.4029 KRW |
633,971,455.7621 CRE |
14.6000 KRW |
14.1000 KRW |
14.7000 KRW |
14.5000 KRW |
| 2021-11-03 |
14.4654 KRW |
2,050,435,176.3311 CRE |
14.1000 KRW |
13.4000 KRW |
15.1000 KRW |
14.8000 KRW |
| 2021-11-02 |
13.7742 KRW |
936,357,906.7559 CRE |
13.6000 KRW |
13.3000 KRW |
14.2000 KRW |
14.1000 KRW |
| 2021-11-01 |
13.5876 KRW |
685,246,692.7741 CRE |
14.1000 KRW |
13.2000 KRW |
14.2000 KRW |
13.7000 KRW |
| 2021-10-31 |
13.3666 KRW |
1,176,996,771.7476 CRE |
13.3000 KRW |
12.8000 KRW |
14.0000 KRW |
14.0000 KRW |
| 2021-10-30 |
13.2435 KRW |
698,860,038.8070 CRE |
13.3000 KRW |
12.8000 KRW |
13.6000 KRW |
13.2000 KRW |
| 2021-10-29 |
12.9815 KRW |
420,328,637.9212 CRE |
13.1000 KRW |
12.6000 KRW |
13.4000 KRW |
13.3000 KRW |
| 2021-10-28 |
12.6661 KRW |
433,840,684.6672 CRE |
12.5000 KRW |
12.0000 KRW |
13.1000 KRW |
13.0000 KRW |
| 2021-10-27 |
12.8254 KRW |
1,016,481,393.7667 CRE |
13.9000 KRW |
11.7000 KRW |
13.9000 KRW |
12.6000 KRW |
| 2021-10-26 |
13.9583 KRW |
390,735,848.5166 CRE |
14.2000 KRW |
13.8000 KRW |
14.4000 KRW |
14.0000 KRW |
| 2021-10-25 |
14.2408 KRW |
272,204,012.3829 CRE |
14.1000 KRW |
14.1000 KRW |
14.5000 KRW |
14.3000 KRW |
| 2021-10-24 |
14.3438 KRW |
473,035,868.7046 CRE |
14.5000 KRW |
14.0000 KRW |
14.8000 KRW |
14.2000 KRW |
| 2021-10-23 |
14.4914 KRW |
377,199,398.1328 CRE |
14.7000 KRW |
14.2000 KRW |
14.8000 KRW |
14.5000 KRW |
| 2021-10-22 |
14.7402 KRW |
1,142,623,716.1699 CRE |
14.7000 KRW |
14.2000 KRW |
15.3000 KRW |
14.7000 KRW |
| 2021-10-21 |
14.5461 KRW |
986,286,148.7812 CRE |
14.6000 KRW |
14.2000 KRW |
15.1000 KRW |
14.6000 KRW |
| 2021-10-20 |
14.2796 KRW |
1,402,791,169.3337 CRE |
14.2000 KRW |
13.5000 KRW |
15.2000 KRW |
14.5000 KRW |
| 2021-10-19 |
13.8865 KRW |
2,286,383,644.1038 CRE |
13.4000 KRW |
13.2000 KRW |
14.7000 KRW |
14.1000 KRW |
| 2021-10-18 |
13.2347 KRW |
387,094,946.8623 CRE |
13.5000 KRW |
12.9000 KRW |
13.6000 KRW |
13.3000 KRW |
| 2021-10-17 |
13.5986 KRW |
352,572,522.3728 CRE |
14.0000 KRW |
13.3000 KRW |
14.0000 KRW |
13.7000 KRW |
| 2021-10-16 |
14.1379 KRW |
1,428,141,698.6859 CRE |
13.9000 KRW |
13.5000 KRW |
15.1000 KRW |
13.9000 KRW |
| 2021-10-15 |
13.8808 KRW |
1,753,136,404.6375 CRE |
15.1000 KRW |
12.9000 KRW |
15.4000 KRW |
13.8000 KRW |
| 2021-10-14 |
14.8315 KRW |
994,480,403.6991 CRE |
14.8000 KRW |
14.4000 KRW |
15.2000 KRW |
15.0000 KRW |
| 2021-10-13 |
14.3634 KRW |
1,843,361,757.7686 CRE |
14.1000 KRW |
13.8000 KRW |
15.0000 KRW |
14.8000 KRW |
| 2021-10-12 |
13.8104 KRW |
2,023,240,781.0051 CRE |
15.5000 KRW |
12.9000 KRW |
15.8000 KRW |
13.9000 KRW |
| 2021-10-11 |
15.3666 KRW |
1,077,374,471.5186 CRE |
16.2000 KRW |
15.0000 KRW |
16.6000 KRW |
15.3000 KRW |