Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-02 |
8.8061 KRW |
4,307,010,329.7702 CRE |
8.5800 KRW |
7.8800 KRW |
9.4900 KRW |
9.1800 KRW |
| 2021-07-01 |
8.6061 KRW |
4,809,803,676.5062 CRE |
8.2700 KRW |
7.6200 KRW |
9.5000 KRW |
8.5500 KRW |
| 2021-06-30 |
7.6568 KRW |
1,592,649,594.0762 CRE |
8.1900 KRW |
7.2200 KRW |
8.3100 KRW |
8.2900 KRW |
| 2021-06-29 |
8.5786 KRW |
12,173,237,667.5930 CRE |
7.1800 KRW |
6.8100 KRW |
9.8400 KRW |
8.0700 KRW |
| 2021-06-28 |
6.9400 KRW |
12,621,477,691.1330 CRE |
5.8600 KRW |
5.7900 KRW |
7.5200 KRW |
7.1000 KRW |
| 2021-06-27 |
5.5813 KRW |
632,193,459.9373 CRE |
5.6500 KRW |
5.4000 KRW |
5.7600 KRW |
5.7300 KRW |
| 2021-06-26 |
5.4905 KRW |
860,903,312.2978 CRE |
5.4900 KRW |
5.0800 KRW |
5.8200 KRW |
5.5300 KRW |
| 2021-06-25 |
5.7339 KRW |
1,205,257,173.7434 CRE |
5.7600 KRW |
5.1200 KRW |
6.1400 KRW |
5.4700 KRW |
| 2021-06-24 |
5.4210 KRW |
971,663,188.8925 CRE |
5.2500 KRW |
5.0700 KRW |
5.8000 KRW |
5.7400 KRW |
| 2021-06-23 |
5.0240 KRW |
1,219,676,602.1490 CRE |
4.9300 KRW |
4.5800 KRW |
5.4100 KRW |
5.2200 KRW |
| 2021-06-22 |
5.0712 KRW |
2,539,122,550.1651 CRE |
5.6100 KRW |
4.3800 KRW |
6.5000 KRW |
4.7800 KRW |
| 2021-06-21 |
7.6584 KRW |
4,424,606,419.1328 CRE |
7.5000 KRW |
5.3400 KRW |
8.8500 KRW |
5.7300 KRW |
| 2021-06-20 |
7.4997 KRW |
834,903,351.8004 CRE |
7.8000 KRW |
6.8200 KRW |
8.2000 KRW |
7.4600 KRW |
| 2021-06-19 |
7.8832 KRW |
413,143,768.8545 CRE |
8.1500 KRW |
7.5300 KRW |
8.3000 KRW |
7.8500 KRW |
| 2021-06-18 |
8.3735 KRW |
724,856,884.3056 CRE |
8.8900 KRW |
7.9700 KRW |
9.0500 KRW |
8.0600 KRW |
| 2021-06-17 |
9.1747 KRW |
2,405,111,233.0266 CRE |
8.8600 KRW |
8.7100 KRW |
9.4900 KRW |
8.9100 KRW |
| 2021-06-16 |
9.1221 KRW |
1,282,623,822.0095 CRE |
9.1400 KRW |
8.4700 KRW |
9.7200 KRW |
8.7600 KRW |
| 2021-06-15 |
9.3250 KRW |
4,064,191,283.4247 CRE |
8.6900 KRW |
8.3100 KRW |
9.8400 KRW |
9.2000 KRW |
| 2021-06-14 |
8.5113 KRW |
1,841,630,012.3109 CRE |
8.5400 KRW |
7.7500 KRW |
9.2400 KRW |
8.7400 KRW |
| 2021-06-13 |
7.5232 KRW |
1,920,218,398.1663 CRE |
8.6000 KRW |
6.7800 KRW |
8.6000 KRW |
8.3700 KRW |
| 2021-06-12 |
8.9245 KRW |
950,005,215.5943 CRE |
10.0000 KRW |
7.9700 KRW |
10.5000 KRW |
8.6100 KRW |
| 2021-06-11 |
11.2233 KRW |
2,802,192,259.3174 CRE |
11.1000 KRW |
9.9500 KRW |
12.3000 KRW |
10.1000 KRW |
| 2021-06-10 |
11.1247 KRW |
2,051,271,872.2865 CRE |
10.4000 KRW |
10.2000 KRW |
12.0000 KRW |
11.1000 KRW |
| 2021-06-09 |
10.1251 KRW |
556,649,881.2016 CRE |
10.3000 KRW |
9.7700 KRW |
10.6000 KRW |
10.6000 KRW |
| 2021-06-08 |
10.3085 KRW |
1,136,862,106.3825 CRE |
10.8000 KRW |
9.5600 KRW |
11.1000 KRW |
10.2000 KRW |
| 2021-06-07 |
11.5839 KRW |
892,586,689.9567 CRE |
11.7000 KRW |
11.0000 KRW |
12.0000 KRW |
11.1000 KRW |
| 2021-06-06 |
11.5620 KRW |
1,467,571,907.2368 CRE |
11.3000 KRW |
11.0000 KRW |
12.3000 KRW |
11.5000 KRW |
| 2021-06-05 |
11.0968 KRW |
748,799,389.6370 CRE |
11.1000 KRW |
10.6000 KRW |
11.8000 KRW |
11.2000 KRW |
| 2021-06-04 |
11.0959 KRW |
572,939,820.8532 CRE |
11.7000 KRW |
10.6000 KRW |
11.8000 KRW |
11.1000 KRW |
| 2021-06-03 |
11.5090 KRW |
548,656,111.5038 CRE |
11.4000 KRW |
11.2000 KRW |
11.8000 KRW |
11.7000 KRW |
| 2021-06-02 |
11.2748 KRW |
1,015,560,358.9048 CRE |
11.1000 KRW |
10.9000 KRW |
11.7000 KRW |
11.3000 KRW |
| 2021-06-01 |
11.0344 KRW |
424,514,167.3382 CRE |
11.3000 KRW |
10.8000 KRW |
11.5000 KRW |
11.0000 KRW |
| 2021-05-31 |
10.9919 KRW |
524,345,100.1670 CRE |
11.2000 KRW |
10.6000 KRW |
11.4000 KRW |
11.2000 KRW |
| 2021-05-30 |
10.8612 KRW |
786,106,676.0310 CRE |
11.5000 KRW |
10.3000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2021-05-29 |
11.4034 KRW |
1,937,348,455.1355 CRE |
11.2000 KRW |
10.3000 KRW |
12.4000 KRW |
11.0000 KRW |
| 2021-05-28 |
11.4613 KRW |
1,434,229,748.6947 CRE |
12.4000 KRW |
10.7000 KRW |
12.6000 KRW |
11.2000 KRW |
| 2021-05-27 |
12.4151 KRW |
1,131,761,019.5076 CRE |
13.0000 KRW |
11.8000 KRW |
13.2000 KRW |
12.5000 KRW |
| 2021-05-26 |
12.2306 KRW |
2,053,413,503.3453 CRE |
12.3000 KRW |
11.2000 KRW |
13.0000 KRW |
12.8000 KRW |
| 2021-05-25 |
11.5382 KRW |
2,893,502,415.0120 CRE |
11.7000 KRW |
9.9900 KRW |
13.3000 KRW |
12.3000 KRW |
| 2021-05-24 |
10.9099 KRW |
6,134,319,103.9828 CRE |
10.5000 KRW |
9.0500 KRW |
12.7000 KRW |
11.5000 KRW |
| 2021-05-23 |
10.9367 KRW |
3,280,251,927.8456 CRE |
13.0000 KRW |
9.0000 KRW |
13.4000 KRW |
10.5000 KRW |
| 2021-05-22 |
13.1064 KRW |
4,192,609,900.6209 CRE |
17.1000 KRW |
11.0000 KRW |
17.1000 KRW |
13.0000 KRW |
| 2021-05-21 |
19.7092 KRW |
37,597,250,435.8630 CRE |
12.9000 KRW |
12.9000 KRW |
24.6000 KRW |
16.6000 KRW |
| 2021-05-20 |
12.0673 KRW |
1,450,397,408.6442 CRE |
12.1000 KRW |
11.1000 KRW |
12.9000 KRW |
12.7000 KRW |
| 2021-05-19 |
13.0204 KRW |
2,104,477,787.9299 CRE |
15.7000 KRW |
8.6300 KRW |
16.3000 KRW |
12.8000 KRW |
| 2021-05-18 |
15.7083 KRW |
861,895,379.9005 CRE |
15.0000 KRW |
14.7000 KRW |
16.5000 KRW |
16.0000 KRW |
| 2021-05-17 |
15.0044 KRW |
1,097,302,371.6760 CRE |
16.8000 KRW |
13.7000 KRW |
16.8000 KRW |
14.9000 KRW |
| 2021-05-16 |
17.0271 KRW |
687,655,639.4744 CRE |
17.2000 KRW |
16.2000 KRW |
17.7000 KRW |
16.9000 KRW |
| 2021-05-15 |
17.5753 KRW |
673,441,156.4959 CRE |
18.2000 KRW |
16.8000 KRW |
18.5000 KRW |
16.8000 KRW |
| 2021-05-14 |
18.2207 KRW |
983,577,949.5913 CRE |
17.7000 KRW |
17.4000 KRW |
19.1000 KRW |
18.1000 KRW |