Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-24 |
28.3305 KRW |
2,781,438,812.0884 CRE |
28.8000 KRW |
26.3000 KRW |
30.6000 KRW |
27.0000 KRW |
| 2021-03-23 |
27.1658 KRW |
5,104,918,342.3335 CRE |
31.5000 KRW |
23.4000 KRW |
33.2000 KRW |
28.5000 KRW |
| 2021-03-22 |
34.3876 KRW |
3,350,993,841.3992 CRE |
36.6000 KRW |
31.2000 KRW |
38.4000 KRW |
31.8000 KRW |
| 2021-03-21 |
34.5074 KRW |
4,965,135,350.1193 CRE |
32.5000 KRW |
30.5000 KRW |
39.2000 KRW |
36.6000 KRW |
| 2021-03-20 |
36.9504 KRW |
7,929,905,082.8542 CRE |
34.9000 KRW |
25.6000 KRW |
42.5000 KRW |
32.9000 KRW |
| 2021-03-19 |
33.8238 KRW |
6,361,865,829.4321 CRE |
32.0000 KRW |
28.7000 KRW |
38.2000 KRW |
34.6000 KRW |
| 2021-03-18 |
24.9051 KRW |
7,002,399,469.6229 CRE |
22.1000 KRW |
20.5000 KRW |
30.1000 KRW |
29.2000 KRW |
| 2021-03-17 |
21.3709 KRW |
6,294,081,350.5584 CRE |
21.2000 KRW |
16.1000 KRW |
25.0000 KRW |
22.3000 KRW |
| 2021-03-16 |
19.8683 KRW |
6,541,031,631.6065 CRE |
17.9000 KRW |
15.1000 KRW |
22.4000 KRW |
20.9000 KRW |
| 2021-03-15 |
16.0383 KRW |
6,411,271,638.1869 CRE |
15.1000 KRW |
12.6000 KRW |
19.4000 KRW |
18.0000 KRW |
| 2021-03-14 |
15.3174 KRW |
3,438,182,649.7718 CRE |
14.3000 KRW |
13.5000 KRW |
16.8000 KRW |
15.3000 KRW |
| 2021-03-13 |
14.6821 KRW |
9,010,384,425.3596 CRE |
12.1000 KRW |
11.5000 KRW |
18.0000 KRW |
14.9000 KRW |
| 2021-03-12 |
11.2875 KRW |
3,401,198,932.8198 CRE |
10.6000 KRW |
10.1000 KRW |
12.9000 KRW |
12.2000 KRW |
| 2021-03-11 |
10.4039 KRW |
2,321,692,386.8177 CRE |
10.8000 KRW |
9.9300 KRW |
11.0000 KRW |
10.6000 KRW |
| 2021-03-10 |
10.6347 KRW |
7,701,573,648.9310 CRE |
9.8000 KRW |
8.9000 KRW |
12.0000 KRW |
10.8000 KRW |
| 2021-03-09 |
9.0503 KRW |
2,537,882,070.0304 CRE |
9.0800 KRW |
8.7100 KRW |
9.7000 KRW |
9.6600 KRW |
| 2021-03-08 |
8.9344 KRW |
2,930,133,305.3083 CRE |
8.8300 KRW |
8.4100 KRW |
9.3700 KRW |
9.0900 KRW |
| 2021-03-07 |
8.8361 KRW |
1,847,316,858.2933 CRE |
9.0200 KRW |
8.6300 KRW |
9.3800 KRW |
8.8500 KRW |
| 2021-03-06 |
8.9052 KRW |
7,109,732,847.8778 CRE |
8.3600 KRW |
7.4900 KRW |
9.7800 KRW |
8.9900 KRW |
| 2021-03-05 |
8.2613 KRW |
7,405,955,258.1638 CRE |
7.7700 KRW |
7.5100 KRW |
9.0300 KRW |
8.3000 KRW |
| 2021-03-04 |
7.4716 KRW |
3,213,773,224.5257 CRE |
7.3200 KRW |
7.0300 KRW |
7.8600 KRW |
7.7600 KRW |
| 2021-03-03 |
6.9655 KRW |
2,310,142,475.9718 CRE |
6.7800 KRW |
6.6000 KRW |
7.4000 KRW |
7.3500 KRW |
| 2021-03-02 |
6.6088 KRW |
1,195,272,218.7216 CRE |
6.7800 KRW |
6.3700 KRW |
6.9400 KRW |
6.8100 KRW |
| 2021-03-01 |
6.4951 KRW |
1,538,271,528.9962 CRE |
6.4300 KRW |
6.1900 KRW |
6.7500 KRW |
6.7300 KRW |
| 2021-02-28 |
6.9475 KRW |
4,965,148,855.3621 CRE |
6.9800 KRW |
5.8500 KRW |
7.9600 KRW |
6.4200 KRW |
| 2021-02-27 |
6.8492 KRW |
2,858,122,612.8772 CRE |
6.5300 KRW |
6.3800 KRW |
7.2300 KRW |
6.9100 KRW |
| 2021-02-26 |
6.4130 KRW |
2,404,757,208.7546 CRE |
6.4000 KRW |
6.0600 KRW |
6.8400 KRW |
6.4600 KRW |
| 2021-02-25 |
6.7608 KRW |
3,870,812,318.4948 CRE |
6.5700 KRW |
6.2500 KRW |
7.3000 KRW |
6.5300 KRW |
| 2021-02-24 |
6.4603 KRW |
4,664,280,703.9509 CRE |
6.4100 KRW |
5.7000 KRW |
7.0800 KRW |
6.5800 KRW |
| 2021-02-23 |
6.5054 KRW |
7,190,545,663.5540 CRE |
8.8000 KRW |
4.8400 KRW |
8.8900 KRW |
6.3300 KRW |
| 2021-02-22 |
8.5072 KRW |
8,013,031,200.1427 CRE |
8.6700 KRW |
6.6000 KRW |
10.1000 KRW |
8.6900 KRW |
| 2021-02-21 |
8.6107 KRW |
2,941,116,436.1311 CRE |
8.1600 KRW |
8.0100 KRW |
9.2500 KRW |
8.7000 KRW |
| 2021-02-20 |
8.5481 KRW |
4,316,354,611.8033 CRE |
8.3300 KRW |
7.9000 KRW |
9.2500 KRW |
8.1200 KRW |
| 2021-02-19 |
8.0585 KRW |
2,422,894,767.5452 CRE |
8.2800 KRW |
7.6500 KRW |
9.0800 KRW |
8.3900 KRW |
| 2021-02-18 |
7.9654 KRW |
10,092,267,029.1710 CRE |
6.5800 KRW |
6.4700 KRW |
9.0900 KRW |
8.2500 KRW |
| 2021-02-17 |
6.7733 KRW |
7,709,363,231.1334 CRE |
6.0900 KRW |
5.8600 KRW |
8.8000 KRW |
6.5800 KRW |
| 2021-02-16 |
6.1351 KRW |
3,719,515,793.1718 CRE |
5.9000 KRW |
5.6000 KRW |
6.7500 KRW |
6.1300 KRW |
| 2021-02-15 |
5.4219 KRW |
3,608,210,651.7358 CRE |
5.4200 KRW |
4.2900 KRW |
6.1800 KRW |
5.9100 KRW |
| 2021-02-14 |
5.6081 KRW |
2,481,713,357.7754 CRE |
5.7200 KRW |
4.9700 KRW |
5.9400 KRW |
5.4200 KRW |
| 2021-02-13 |
5.7917 KRW |
5,068,448,187.2565 CRE |
5.2900 KRW |
5.2000 KRW |
6.3000 KRW |
5.7200 KRW |
| 2021-02-12 |
5.1951 KRW |
9,789,418,339.5923 CRE |
4.5800 KRW |
4.5000 KRW |
5.7500 KRW |
5.3500 KRW |
| 2021-02-11 |
4.5408 KRW |
3,627,307,146.2923 CRE |
4.3600 KRW |
4.1400 KRW |
4.9900 KRW |
4.6100 KRW |
| 2021-02-10 |
4.2744 KRW |
1,939,983,863.5664 CRE |
4.4500 KRW |
4.0000 KRW |
4.4600 KRW |
4.2800 KRW |
| 2021-02-09 |
4.3869 KRW |
2,225,551,000.9346 CRE |
4.1500 KRW |
3.9500 KRW |
4.8400 KRW |
4.4100 KRW |
| 2021-02-08 |
4.0034 KRW |
2,558,104,598.7754 CRE |
3.8900 KRW |
3.7500 KRW |
4.2700 KRW |
4.1400 KRW |
| 2021-02-07 |
3.6946 KRW |
2,940,350,113.5349 CRE |
3.7500 KRW |
3.4000 KRW |
3.9700 KRW |
3.8900 KRW |
| 2021-02-06 |
3.8586 KRW |
6,813,172,277.5089 CRE |
3.5900 KRW |
3.4600 KRW |
4.3900 KRW |
3.7400 KRW |
| 2021-02-05 |
3.4525 KRW |
3,175,203,094.1342 CRE |
3.5200 KRW |
3.2600 KRW |
3.7500 KRW |
3.5900 KRW |
| 2021-02-04 |
3.7505 KRW |
10,235,084,449.1530 CRE |
3.5800 KRW |
3.0600 KRW |
4.5000 KRW |
3.4800 KRW |
| 2021-02-03 |
3.7645 KRW |
40,638,672,065.4160 CRE |
2.6100 KRW |
2.4700 KRW |
4.8800 KRW |
3.4400 KRW |