Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-17 |
4.1505 KRW |
387,760,902.9659 CRE |
4.4800 KRW |
3.8700 KRW |
4.5500 KRW |
4.4800 KRW |
| 2020-02-16 |
4.6316 KRW |
438,853,985.3438 CRE |
4.5500 KRW |
4.1200 KRW |
5.0700 KRW |
4.4800 KRW |
| 2020-02-15 |
4.8754 KRW |
549,617,212.3838 CRE |
4.8800 KRW |
4.3200 KRW |
5.1700 KRW |
4.5800 KRW |
| 2020-02-14 |
4.8349 KRW |
612,574,110.0914 CRE |
5.1100 KRW |
4.6200 KRW |
5.3000 KRW |
4.8700 KRW |
| 2020-02-13 |
6.0477 KRW |
4,526,960,809.7200 CRE |
5.6800 KRW |
4.6200 KRW |
8.5100 KRW |
5.1100 KRW |
| 2020-02-12 |
5.2370 KRW |
3,236,473,989.5065 CRE |
4.2400 KRW |
4.1400 KRW |
6.3100 KRW |
5.7000 KRW |
| 2020-02-11 |
4.1911 KRW |
834,445,258.2178 CRE |
4.0200 KRW |
3.9600 KRW |
4.5000 KRW |
4.2800 KRW |
| 2020-02-10 |
3.9905 KRW |
124,297,473.7027 CRE |
4.1100 KRW |
3.8800 KRW |
4.1400 KRW |
4.0000 KRW |
| 2020-02-09 |
4.0775 KRW |
149,722,023.0898 CRE |
4.0400 KRW |
4.0100 KRW |
4.1700 KRW |
4.1200 KRW |
| 2020-02-08 |
3.9881 KRW |
168,036,895.6159 CRE |
4.1300 KRW |
3.8900 KRW |
4.1700 KRW |
4.0300 KRW |
| 2020-02-07 |
4.1202 KRW |
161,743,084.3946 CRE |
4.2100 KRW |
4.0500 KRW |
4.2300 KRW |
4.1300 KRW |
| 2020-02-06 |
4.0935 KRW |
262,666,574.6082 CRE |
4.1200 KRW |
3.9400 KRW |
4.2700 KRW |
4.2000 KRW |
| 2020-02-05 |
4.1081 KRW |
706,711,579.4048 CRE |
3.7700 KRW |
3.7100 KRW |
4.5000 KRW |
4.1000 KRW |
| 2020-02-04 |
3.6203 KRW |
320,492,987.4432 CRE |
3.6700 KRW |
3.5100 KRW |
3.7900 KRW |
3.7700 KRW |
| 2020-02-03 |
3.5372 KRW |
266,348,440.8820 CRE |
3.4200 KRW |
3.3900 KRW |
3.7600 KRW |
3.6900 KRW |
| 2020-02-02 |
3.3741 KRW |
153,564,671.6178 CRE |
3.4000 KRW |
3.3100 KRW |
3.4300 KRW |
3.4100 KRW |
| 2020-02-01 |
3.3390 KRW |
131,420,803.5410 CRE |
3.3500 KRW |
3.2700 KRW |
3.4000 KRW |
3.4000 KRW |
| 2020-01-31 |
3.3169 KRW |
139,149,238.6905 CRE |
3.3800 KRW |
3.2100 KRW |
3.4000 KRW |
3.3400 KRW |
| 2020-01-30 |
3.2839 KRW |
128,021,445.5870 CRE |
3.3200 KRW |
3.1900 KRW |
3.3900 KRW |
3.3700 KRW |
| 2020-01-29 |
3.3103 KRW |
156,595,034.5766 CRE |
3.3600 KRW |
3.2500 KRW |
3.4100 KRW |
3.3300 KRW |
| 2020-01-28 |
3.3108 KRW |
244,609,129.9745 CRE |
3.2200 KRW |
3.1800 KRW |
3.4600 KRW |
3.3400 KRW |
| 2020-01-27 |
3.1846 KRW |
89,316,599.1335 CRE |
3.2600 KRW |
3.1200 KRW |
3.2600 KRW |
3.2300 KRW |
| 2020-01-26 |
3.2034 KRW |
57,095,329.9020 CRE |
3.2600 KRW |
3.1700 KRW |
3.2600 KRW |
3.2600 KRW |
| 2020-01-25 |
3.2645 KRW |
49,300,403.6093 CRE |
3.3200 KRW |
3.1800 KRW |
3.3500 KRW |
3.2600 KRW |
| 2020-01-24 |
3.2121 KRW |
92,927,087.4682 CRE |
3.2300 KRW |
3.1200 KRW |
3.3300 KRW |
3.2800 KRW |
| 2020-01-23 |
3.2237 KRW |
182,491,796.3040 CRE |
3.3000 KRW |
3.1000 KRW |
3.3800 KRW |
3.2100 KRW |
| 2020-01-22 |
3.2298 KRW |
514,988,850.0483 CRE |
3.0600 KRW |
2.9800 KRW |
3.3900 KRW |
3.2900 KRW |
| 2020-01-21 |
2.9837 KRW |
360,861,608.8947 CRE |
2.7800 KRW |
2.7700 KRW |
3.1000 KRW |
3.0700 KRW |
| 2020-01-20 |
2.7507 KRW |
74,019,237.4301 CRE |
2.7800 KRW |
2.6900 KRW |
2.8100 KRW |
2.7700 KRW |
| 2020-01-19 |
2.8624 KRW |
142,156,891.3449 CRE |
2.9400 KRW |
2.7300 KRW |
3.0000 KRW |
2.7800 KRW |
| 2020-01-18 |
2.9289 KRW |
107,804,977.9582 CRE |
2.9700 KRW |
2.8300 KRW |
3.0300 KRW |
2.9600 KRW |
| 2020-01-17 |
2.9437 KRW |
191,131,483.5507 CRE |
2.9200 KRW |
2.8500 KRW |
3.0200 KRW |
2.9700 KRW |
| 2020-01-16 |
2.9239 KRW |
231,661,564.9351 CRE |
2.8700 KRW |
2.8000 KRW |
3.0900 KRW |
2.8900 KRW |
| 2020-01-15 |
2.7667 KRW |
327,371,080.9460 CRE |
2.7400 KRW |
2.6000 KRW |
2.9400 KRW |
2.8500 KRW |
| 2020-01-14 |
2.7649 KRW |
439,056,607.2394 CRE |
2.5600 KRW |
2.5300 KRW |
3.0400 KRW |
2.6900 KRW |
| 2020-01-13 |
2.5553 KRW |
64,129,992.3492 CRE |
2.5700 KRW |
2.5200 KRW |
2.6000 KRW |
2.5500 KRW |
| 2020-01-12 |
2.5644 KRW |
47,409,044.5205 CRE |
2.5500 KRW |
2.5400 KRW |
2.5900 KRW |
2.5700 KRW |
| 2020-01-11 |
2.5388 KRW |
67,630,168.7824 CRE |
2.5600 KRW |
2.5100 KRW |
2.5800 KRW |
2.5400 KRW |
| 2020-01-10 |
2.5388 KRW |
106,323,585.3800 CRE |
2.6100 KRW |
2.4800 KRW |
2.6300 KRW |
2.5700 KRW |
| 2020-01-09 |
2.5916 KRW |
85,887,224.4627 CRE |
2.6100 KRW |
2.5000 KRW |
2.6900 KRW |
2.6100 KRW |
| 2020-01-08 |
2.6587 KRW |
73,493,778.4022 CRE |
2.7100 KRW |
2.5500 KRW |
2.7500 KRW |
2.6100 KRW |
| 2020-01-07 |
2.7287 KRW |
79,666,741.9565 CRE |
2.7600 KRW |
2.6800 KRW |
2.8000 KRW |
2.7300 KRW |
| 2020-01-06 |
2.7329 KRW |
76,699,464.5885 CRE |
2.7300 KRW |
2.6700 KRW |
2.7800 KRW |
2.7400 KRW |
| 2020-01-05 |
2.7323 KRW |
14,127,220.3950 CRE |
2.7500 KRW |
2.7100 KRW |
2.7700 KRW |
2.7200 KRW |
| 2020-01-04 |
2.7373 KRW |
21,457,545.8323 CRE |
2.7500 KRW |
2.7100 KRW |
2.7700 KRW |
2.7300 KRW |
| 2020-01-03 |
2.6903 KRW |
73,207,823.5775 CRE |
2.6600 KRW |
2.5900 KRW |
2.7800 KRW |
2.7500 KRW |
| 2020-01-02 |
2.7070 KRW |
44,357,967.9133 CRE |
2.7800 KRW |
2.6400 KRW |
2.7800 KRW |
2.6700 KRW |
| 2020-01-01 |
2.7900 KRW |
20,118,482.6059 CRE |
2.7900 KRW |
2.7400 KRW |
2.8300 KRW |
2.7800 KRW |
| 2019-12-31 |
2.7951 KRW |
42,730,456.5479 CRE |
2.8400 KRW |
2.7500 KRW |
2.8500 KRW |
2.7900 KRW |
| 2019-12-30 |
2.8412 KRW |
47,221,824.3227 CRE |
2.9000 KRW |
2.8100 KRW |
2.9100 KRW |
2.8500 KRW |