Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-13 |
17.5016 KRW |
1,173,508,891.8087 CRE |
17.0000 KRW |
15.6000 KRW |
18.6000 KRW |
17.5000 KRW |
| 2021-05-12 |
20.3589 KRW |
2,113,799,939.2944 CRE |
20.0000 KRW |
17.1000 KRW |
21.7000 KRW |
17.2000 KRW |
| 2021-05-11 |
20.3087 KRW |
2,882,620,221.5663 CRE |
19.1000 KRW |
18.0000 KRW |
21.8000 KRW |
20.3000 KRW |
| 2021-05-10 |
20.1239 KRW |
678,276,640.9893 CRE |
20.9000 KRW |
19.1000 KRW |
21.0000 KRW |
19.3000 KRW |
| 2021-05-09 |
20.6562 KRW |
996,069,808.7291 CRE |
20.7000 KRW |
19.7000 KRW |
21.8000 KRW |
20.8000 KRW |
| 2021-05-08 |
20.7345 KRW |
756,229,395.6708 CRE |
21.2000 KRW |
20.2000 KRW |
21.5000 KRW |
20.5000 KRW |
| 2021-05-07 |
20.6872 KRW |
1,820,558,976.8074 CRE |
20.7000 KRW |
18.9000 KRW |
22.9000 KRW |
20.6000 KRW |
| 2021-05-06 |
21.1254 KRW |
1,152,907,370.3161 CRE |
22.0000 KRW |
20.4000 KRW |
22.1000 KRW |
20.6000 KRW |
| 2021-05-05 |
21.4541 KRW |
1,428,058,117.7846 CRE |
21.7000 KRW |
20.7000 KRW |
22.4000 KRW |
21.8000 KRW |
| 2021-05-04 |
23.7659 KRW |
2,737,518,900.7321 CRE |
24.0000 KRW |
21.4000 KRW |
25.3000 KRW |
21.9000 KRW |
| 2021-05-03 |
24.1626 KRW |
2,511,727,879.1029 CRE |
22.8000 KRW |
22.6000 KRW |
25.4000 KRW |
24.1000 KRW |
| 2021-05-02 |
22.3539 KRW |
1,266,655,101.0292 CRE |
22.4000 KRW |
21.5000 KRW |
23.4000 KRW |
22.6000 KRW |
| 2021-05-01 |
22.2070 KRW |
785,474,020.8423 CRE |
22.6000 KRW |
21.6000 KRW |
23.1000 KRW |
22.5000 KRW |
| 2021-04-30 |
21.8281 KRW |
797,753,574.7588 CRE |
22.0000 KRW |
21.4000 KRW |
22.7000 KRW |
22.6000 KRW |
| 2021-04-29 |
21.9179 KRW |
1,193,815,565.2991 CRE |
22.6000 KRW |
20.8000 KRW |
23.0000 KRW |
21.9000 KRW |
| 2021-04-28 |
22.2098 KRW |
2,228,364,458.7919 CRE |
24.3000 KRW |
20.4000 KRW |
24.8000 KRW |
22.2000 KRW |
| 2021-04-27 |
23.1900 KRW |
2,249,435,464.9225 CRE |
22.6000 KRW |
21.9000 KRW |
24.5000 KRW |
24.2000 KRW |
| 2021-04-26 |
21.1993 KRW |
2,448,595,817.8493 CRE |
19.2000 KRW |
18.3000 KRW |
22.7000 KRW |
21.4000 KRW |
| 2021-04-25 |
19.2175 KRW |
3,779,070,752.5080 CRE |
17.6000 KRW |
16.6000 KRW |
21.2000 KRW |
19.3000 KRW |
| 2021-04-24 |
17.8398 KRW |
3,004,131,704.3189 CRE |
18.3000 KRW |
16.3000 KRW |
19.8000 KRW |
17.5000 KRW |
| 2021-04-23 |
15.3881 KRW |
3,867,892,228.4801 CRE |
18.5000 KRW |
11.8000 KRW |
19.6000 KRW |
17.4000 KRW |
| 2021-04-22 |
23.3197 KRW |
2,219,207,317.9058 CRE |
25.1000 KRW |
18.2000 KRW |
26.6000 KRW |
18.4000 KRW |
| 2021-04-21 |
26.0622 KRW |
2,576,228,361.0344 CRE |
24.7000 KRW |
24.5000 KRW |
28.1000 KRW |
25.5000 KRW |
| 2021-04-20 |
23.9170 KRW |
2,840,462,764.2653 CRE |
26.0000 KRW |
20.8000 KRW |
27.7000 KRW |
24.9000 KRW |
| 2021-04-19 |
27.6556 KRW |
1,636,416,836.3625 CRE |
29.9000 KRW |
25.8000 KRW |
30.0000 KRW |
26.9000 KRW |
| 2021-04-18 |
29.4751 KRW |
3,291,673,883.4196 CRE |
33.5000 KRW |
26.4000 KRW |
34.1000 KRW |
30.0000 KRW |
| 2021-04-17 |
31.1555 KRW |
5,565,793,887.8130 CRE |
28.4000 KRW |
27.3000 KRW |
34.6000 KRW |
32.5000 KRW |
| 2021-04-16 |
27.8951 KRW |
1,808,146,997.1860 CRE |
30.4000 KRW |
26.6000 KRW |
30.4000 KRW |
28.6000 KRW |
| 2021-04-15 |
29.9173 KRW |
1,992,928,065.8235 CRE |
28.4000 KRW |
28.2000 KRW |
31.3000 KRW |
30.0000 KRW |
| 2021-04-14 |
28.6917 KRW |
2,070,011,304.6153 CRE |
31.9000 KRW |
27.1000 KRW |
32.0000 KRW |
28.8000 KRW |
| 2021-04-13 |
32.0193 KRW |
1,650,913,889.1129 CRE |
33.8000 KRW |
30.2000 KRW |
33.9000 KRW |
31.7000 KRW |
| 2021-04-12 |
34.0416 KRW |
1,569,325,824.2606 CRE |
36.1000 KRW |
32.6000 KRW |
38.3000 KRW |
34.1000 KRW |
| 2021-04-11 |
31.8673 KRW |
2,127,126,976.3785 CRE |
34.4000 KRW |
27.3000 KRW |
36.0000 KRW |
35.4000 KRW |
| 2021-04-10 |
35.7421 KRW |
2,101,973,437.8435 CRE |
36.5000 KRW |
33.3000 KRW |
39.2000 KRW |
34.4000 KRW |
| 2021-04-09 |
35.7698 KRW |
3,761,189,555.4775 CRE |
33.9000 KRW |
32.0000 KRW |
39.3000 KRW |
36.3000 KRW |
| 2021-04-08 |
29.7649 KRW |
3,210,822,241.8335 CRE |
26.4000 KRW |
25.2000 KRW |
34.3000 KRW |
34.2000 KRW |
| 2021-04-07 |
27.3221 KRW |
5,457,939,945.0220 CRE |
36.5000 KRW |
18.9000 KRW |
36.8000 KRW |
26.8000 KRW |
| 2021-04-06 |
36.2844 KRW |
2,920,840,108.3221 CRE |
39.0000 KRW |
32.7000 KRW |
41.3000 KRW |
35.7000 KRW |
| 2021-04-05 |
43.1853 KRW |
3,105,641,149.4238 CRE |
45.1000 KRW |
36.4000 KRW |
49.1000 KRW |
38.8000 KRW |
| 2021-04-04 |
43.3675 KRW |
1,844,190,350.9750 CRE |
41.9000 KRW |
40.4000 KRW |
45.9000 KRW |
45.3000 KRW |
| 2021-04-03 |
46.9281 KRW |
3,198,947,171.8934 CRE |
50.6000 KRW |
39.8000 KRW |
56.7000 KRW |
43.0000 KRW |
| 2021-04-02 |
44.1545 KRW |
3,740,790,755.3267 CRE |
42.3000 KRW |
39.8000 KRW |
49.2000 KRW |
48.7000 KRW |
| 2021-04-01 |
42.5351 KRW |
4,433,368,855.8186 CRE |
39.8000 KRW |
38.7000 KRW |
45.7000 KRW |
42.1000 KRW |
| 2021-03-31 |
38.5538 KRW |
6,403,282,022.5157 CRE |
34.7000 KRW |
33.3000 KRW |
42.0000 KRW |
39.6000 KRW |
| 2021-03-30 |
33.1409 KRW |
2,713,251,115.7769 CRE |
30.8000 KRW |
30.7000 KRW |
35.6000 KRW |
35.0000 KRW |
| 2021-03-29 |
30.4652 KRW |
1,932,193,084.1909 CRE |
29.6000 KRW |
28.8000 KRW |
31.6000 KRW |
30.7000 KRW |
| 2021-03-28 |
29.0324 KRW |
1,296,773,242.0251 CRE |
30.1000 KRW |
28.1000 KRW |
30.1000 KRW |
29.5000 KRW |
| 2021-03-27 |
28.6925 KRW |
1,501,870,859.9115 CRE |
29.2000 KRW |
27.4000 KRW |
30.5000 KRW |
29.8000 KRW |
| 2021-03-26 |
27.8641 KRW |
1,571,324,972.8517 CRE |
28.0000 KRW |
26.9000 KRW |
29.5000 KRW |
28.9000 KRW |
| 2021-03-25 |
27.0207 KRW |
2,715,491,160.7976 CRE |
26.8000 KRW |
25.2000 KRW |
29.9000 KRW |
27.5000 KRW |