Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-10 |
15.7186 KRW |
2,354,433,417.4645 CRE |
15.9000 KRW |
14.5000 KRW |
17.1000 KRW |
16.0000 KRW |
| 2021-10-09 |
17.6383 KRW |
10,229,024,211.3270 CRE |
16.1000 KRW |
14.3000 KRW |
19.5000 KRW |
15.8000 KRW |
| 2021-10-08 |
17.3221 KRW |
14,800,086,757.8580 CRE |
14.4000 KRW |
14.3000 KRW |
20.9000 KRW |
16.4000 KRW |
| 2021-10-07 |
13.9368 KRW |
3,201,771,041.4184 CRE |
13.1000 KRW |
12.6000 KRW |
15.0000 KRW |
14.5000 KRW |
| 2021-10-06 |
13.1266 KRW |
5,123,746,803.1484 CRE |
12.5000 KRW |
12.0000 KRW |
14.4000 KRW |
13.2000 KRW |
| 2021-10-05 |
12.8445 KRW |
7,634,057,929.8290 CRE |
11.4000 KRW |
11.3000 KRW |
14.5000 KRW |
12.7000 KRW |
| 2021-10-04 |
11.3099 KRW |
536,745,381.4117 CRE |
11.7000 KRW |
11.0000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2021-10-03 |
11.5580 KRW |
524,926,837.3449 CRE |
11.7000 KRW |
11.3000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2021-10-02 |
11.6029 KRW |
471,797,695.6850 CRE |
11.5000 KRW |
11.3000 KRW |
11.9000 KRW |
11.9000 KRW |
| 2021-10-01 |
11.2904 KRW |
930,106,736.0227 CRE |
10.8000 KRW |
10.8000 KRW |
11.7000 KRW |
11.7000 KRW |
| 2021-09-30 |
10.8146 KRW |
1,676,350,616.2721 CRE |
10.0000 KRW |
9.9700 KRW |
11.4000 KRW |
11.0000 KRW |
| 2021-09-29 |
10.0092 KRW |
450,327,682.7647 CRE |
9.9500 KRW |
9.5600 KRW |
10.4000 KRW |
10.0000 KRW |
| 2021-09-28 |
10.3032 KRW |
1,001,100,959.6910 CRE |
10.4000 KRW |
9.9200 KRW |
11.0000 KRW |
9.9700 KRW |
| 2021-09-27 |
10.7055 KRW |
405,638,319.5066 CRE |
10.8000 KRW |
10.4000 KRW |
11.2000 KRW |
10.5000 KRW |
| 2021-09-26 |
10.7969 KRW |
543,586,167.8907 CRE |
11.3000 KRW |
10.3000 KRW |
11.4000 KRW |
11.0000 KRW |
| 2021-09-25 |
11.1771 KRW |
1,787,516,797.7343 CRE |
10.7000 KRW |
10.4000 KRW |
11.9000 KRW |
11.5000 KRW |
| 2021-09-24 |
11.0557 KRW |
1,113,178,362.9492 CRE |
11.5000 KRW |
10.2000 KRW |
11.8000 KRW |
10.7000 KRW |
| 2021-09-23 |
11.2868 KRW |
851,009,763.5272 CRE |
11.6000 KRW |
10.6000 KRW |
12.0000 KRW |
11.5000 KRW |
| 2021-09-22 |
10.7966 KRW |
1,215,532,739.7596 CRE |
10.2000 KRW |
9.9200 KRW |
12.1000 KRW |
12.0000 KRW |
| 2021-09-21 |
11.0793 KRW |
1,290,090,563.3226 CRE |
11.3000 KRW |
10.2000 KRW |
11.8000 KRW |
10.4000 KRW |
| 2021-09-20 |
11.9977 KRW |
1,024,999,382.0584 CRE |
13.4000 KRW |
11.1000 KRW |
13.5000 KRW |
11.5000 KRW |
| 2021-09-19 |
13.4600 KRW |
295,681,310.3860 CRE |
13.8000 KRW |
13.2000 KRW |
13.8000 KRW |
13.4000 KRW |
| 2021-09-18 |
13.6077 KRW |
282,606,995.9309 CRE |
13.6000 KRW |
13.5000 KRW |
13.7000 KRW |
13.6000 KRW |
| 2021-09-17 |
13.6690 KRW |
750,070,451.7898 CRE |
13.6000 KRW |
13.2000 KRW |
14.1000 KRW |
13.6000 KRW |
| 2021-09-16 |
13.4504 KRW |
463,225,663.1012 CRE |
13.5000 KRW |
13.2000 KRW |
13.7000 KRW |
13.7000 KRW |
| 2021-09-15 |
13.5178 KRW |
806,411,601.6697 CRE |
13.4000 KRW |
13.1000 KRW |
13.9000 KRW |
13.6000 KRW |
| 2021-09-14 |
13.2187 KRW |
464,884,476.7819 CRE |
13.0000 KRW |
13.0000 KRW |
13.5000 KRW |
13.4000 KRW |
| 2021-09-13 |
13.2433 KRW |
808,526,276.4600 CRE |
14.1000 KRW |
12.6000 KRW |
14.1000 KRW |
13.1000 KRW |
| 2021-09-12 |
13.7039 KRW |
438,866,453.0754 CRE |
13.7000 KRW |
13.4000 KRW |
14.1000 KRW |
13.7000 KRW |
| 2021-09-11 |
13.6109 KRW |
445,797,031.7262 CRE |
13.5000 KRW |
13.3000 KRW |
13.9000 KRW |
13.7000 KRW |
| 2021-09-10 |
13.9467 KRW |
1,204,593,612.0744 CRE |
14.5000 KRW |
13.2000 KRW |
14.7000 KRW |
13.5000 KRW |
| 2021-09-09 |
14.1902 KRW |
2,970,515,117.8980 CRE |
13.3000 KRW |
13.3000 KRW |
15.1000 KRW |
14.3000 KRW |
| 2021-09-08 |
13.1329 KRW |
1,980,181,179.1264 CRE |
13.6000 KRW |
11.8000 KRW |
14.2000 KRW |
13.3000 KRW |
| 2021-09-07 |
14.6834 KRW |
2,127,894,076.5993 CRE |
16.5000 KRW |
12.1000 KRW |
16.6000 KRW |
13.7000 KRW |
| 2021-09-06 |
16.6685 KRW |
2,084,014,498.6093 CRE |
16.4000 KRW |
15.6000 KRW |
17.9000 KRW |
16.6000 KRW |
| 2021-09-05 |
17.2564 KRW |
5,678,237,998.3729 CRE |
16.3000 KRW |
14.8000 KRW |
18.7000 KRW |
16.6000 KRW |
| 2021-09-04 |
15.4831 KRW |
3,013,697,016.1473 CRE |
14.4000 KRW |
14.2000 KRW |
16.5000 KRW |
16.3000 KRW |
| 2021-09-03 |
14.0774 KRW |
1,249,553,259.2658 CRE |
14.2000 KRW |
13.7000 KRW |
14.5000 KRW |
14.5000 KRW |
| 2021-09-02 |
14.0145 KRW |
1,976,982,691.2341 CRE |
13.7000 KRW |
13.5000 KRW |
14.7000 KRW |
14.1000 KRW |
| 2021-09-01 |
13.4264 KRW |
1,862,527,174.6394 CRE |
13.1000 KRW |
12.8000 KRW |
14.0000 KRW |
13.7000 KRW |
| 2021-08-31 |
12.8646 KRW |
877,718,909.2357 CRE |
13.0000 KRW |
12.5000 KRW |
13.3000 KRW |
13.0000 KRW |
| 2021-08-30 |
13.2414 KRW |
653,980,224.6251 CRE |
13.6000 KRW |
13.0000 KRW |
13.6000 KRW |
13.1000 KRW |
| 2021-08-29 |
13.2480 KRW |
669,873,402.1147 CRE |
13.7000 KRW |
13.0000 KRW |
13.7000 KRW |
13.5000 KRW |
| 2021-08-28 |
13.6451 KRW |
1,099,681,126.9469 CRE |
13.6000 KRW |
13.3000 KRW |
14.0000 KRW |
13.6000 KRW |
| 2021-08-27 |
12.9742 KRW |
1,109,821,380.4714 CRE |
12.9000 KRW |
12.4000 KRW |
13.7000 KRW |
13.7000 KRW |
| 2021-08-26 |
13.4780 KRW |
1,328,368,261.3826 CRE |
14.0000 KRW |
12.6000 KRW |
14.4000 KRW |
13.0000 KRW |
| 2021-08-25 |
13.3834 KRW |
1,526,446,819.6310 CRE |
13.6000 KRW |
12.4000 KRW |
14.2000 KRW |
13.9000 KRW |
| 2021-08-24 |
14.4442 KRW |
2,600,209,508.2018 CRE |
14.3000 KRW |
13.3000 KRW |
15.5000 KRW |
13.9000 KRW |
| 2021-08-23 |
13.9553 KRW |
2,816,459,241.1835 CRE |
13.2000 KRW |
12.9000 KRW |
15.0000 KRW |
14.4000 KRW |
| 2021-08-22 |
13.1792 KRW |
541,657,305.2955 CRE |
13.4000 KRW |
13.0000 KRW |
13.5000 KRW |
13.2000 KRW |