Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-29 |
2.8983 KRW |
15,785,474.7820 CRE |
2.9200 KRW |
2.8800 KRW |
2.9200 KRW |
2.9000 KRW |
| 2019-12-28 |
2.9039 KRW |
23,742,567.4652 CRE |
2.9400 KRW |
2.8400 KRW |
2.9700 KRW |
2.9200 KRW |
| 2019-12-27 |
2.9040 KRW |
41,280,172.5463 CRE |
2.9200 KRW |
2.8600 KRW |
2.9700 KRW |
2.9300 KRW |
| 2019-12-26 |
2.9480 KRW |
273,234,340.2430 CRE |
2.8500 KRW |
2.7900 KRW |
3.0800 KRW |
2.9100 KRW |
| 2019-12-25 |
2.8634 KRW |
19,642,557.3822 CRE |
2.9000 KRW |
2.8100 KRW |
2.9000 KRW |
2.8500 KRW |
| 2019-12-24 |
2.9006 KRW |
41,767,066.3815 CRE |
2.9000 KRW |
2.8400 KRW |
2.9400 KRW |
2.9000 KRW |
| 2019-12-23 |
2.9477 KRW |
44,461,039.9764 CRE |
3.0200 KRW |
2.8500 KRW |
3.0200 KRW |
2.9400 KRW |
| 2019-12-22 |
3.0092 KRW |
77,403,631.9641 CRE |
2.9300 KRW |
2.8100 KRW |
3.1400 KRW |
3.0200 KRW |
| 2019-12-21 |
2.8931 KRW |
35,256,779.3993 CRE |
2.9200 KRW |
2.8200 KRW |
2.9500 KRW |
2.9300 KRW |
| 2019-12-20 |
2.8429 KRW |
65,765,070.0789 CRE |
2.8300 KRW |
2.7500 KRW |
2.9300 KRW |
2.9200 KRW |
| 2019-12-19 |
2.8191 KRW |
46,744,229.5833 CRE |
2.9000 KRW |
2.7600 KRW |
2.9100 KRW |
2.8300 KRW |
| 2019-12-18 |
2.7733 KRW |
81,238,935.7718 CRE |
2.7300 KRW |
2.6200 KRW |
2.9200 KRW |
2.8900 KRW |
| 2019-12-17 |
2.8632 KRW |
130,448,747.7528 CRE |
3.0300 KRW |
2.6800 KRW |
3.0800 KRW |
2.7800 KRW |
| 2019-12-16 |
3.1049 KRW |
68,931,876.9613 CRE |
3.2200 KRW |
3.0500 KRW |
3.2200 KRW |
3.0500 KRW |
| 2019-12-15 |
3.2005 KRW |
47,149,378.1760 CRE |
3.1700 KRW |
3.1200 KRW |
3.2700 KRW |
3.2500 KRW |
| 2019-12-14 |
3.2945 KRW |
128,458,459.2238 CRE |
3.3400 KRW |
3.1100 KRW |
3.4000 KRW |
3.1700 KRW |
| 2019-12-13 |
3.3183 KRW |
233,295,665.2466 CRE |
3.1200 KRW |
3.1000 KRW |
3.4900 KRW |
3.3000 KRW |
| 2019-12-12 |
3.1571 KRW |
64,922,541.6528 CRE |
3.2400 KRW |
3.1000 KRW |
3.3000 KRW |
3.1200 KRW |
| 2019-12-11 |
3.2186 KRW |
134,225,844.8891 CRE |
3.3800 KRW |
3.1200 KRW |
3.4100 KRW |
3.2200 KRW |
| 2019-12-10 |
3.4091 KRW |
50,851,157.9795 CRE |
3.5600 KRW |
3.3600 KRW |
3.5600 KRW |
3.4400 KRW |
| 2019-12-09 |
3.5317 KRW |
30,410,309.0707 CRE |
3.5700 KRW |
3.4900 KRW |
3.5900 KRW |
3.5600 KRW |
| 2019-12-08 |
3.5634 KRW |
31,324,508.9460 CRE |
3.6900 KRW |
3.5000 KRW |
3.7000 KRW |
3.6000 KRW |
| 2019-12-07 |
3.7070 KRW |
80,718,391.9680 CRE |
3.6700 KRW |
3.5800 KRW |
3.8200 KRW |
3.7100 KRW |
| 2019-12-06 |
3.7079 KRW |
111,551,491.9342 CRE |
3.6300 KRW |
3.5300 KRW |
3.9100 KRW |
3.6800 KRW |
| 2019-12-05 |
3.6950 KRW |
87,406,373.0564 CRE |
3.9800 KRW |
3.5500 KRW |
3.9800 KRW |
3.6700 KRW |
| 2019-12-04 |
3.9239 KRW |
97,809,883.8356 CRE |
4.0100 KRW |
3.8500 KRW |
4.0500 KRW |
3.9800 KRW |
| 2019-12-03 |
4.0378 KRW |
174,570,540.4640 CRE |
4.2700 KRW |
3.8400 KRW |
4.3000 KRW |
4.0400 KRW |
| 2019-12-02 |
3.9535 KRW |
101,686,802.4701 CRE |
4.0700 KRW |
3.8300 KRW |
4.1600 KRW |
4.1600 KRW |
| 2019-12-01 |
4.0099 KRW |
204,139,615.0905 CRE |
3.9300 KRW |
3.7400 KRW |
4.1800 KRW |
4.0900 KRW |
| 2019-11-30 |
3.9605 KRW |
141,592,508.4103 CRE |
4.1800 KRW |
3.7800 KRW |
4.1900 KRW |
3.9400 KRW |
| 2019-11-29 |
4.3674 KRW |
395,468,635.8987 CRE |
4.5200 KRW |
4.0400 KRW |
4.7200 KRW |
4.1800 KRW |
| 2019-11-28 |
4.4188 KRW |
772,151,804.8174 CRE |
4.0300 KRW |
4.0100 KRW |
4.7500 KRW |
4.4500 KRW |
| 2019-11-27 |
3.7150 KRW |
693,070,914.3699 CRE |
3.3400 KRW |
3.2100 KRW |
4.0800 KRW |
4.0500 KRW |
| 2019-11-26 |
3.3120 KRW |
95,240,016.6858 CRE |
3.3000 KRW |
3.2200 KRW |
3.4700 KRW |
3.3300 KRW |
| 2019-11-25 |
3.1724 KRW |
213,932,450.1775 CRE |
3.3500 KRW |
3.0200 KRW |
3.4100 KRW |
3.3000 KRW |
| 2019-11-24 |
3.5186 KRW |
88,466,574.7023 CRE |
3.6500 KRW |
3.3300 KRW |
3.6800 KRW |
3.3700 KRW |
| 2019-11-23 |
3.5948 KRW |
44,385,522.4108 CRE |
3.6100 KRW |
3.5200 KRW |
3.6700 KRW |
3.6600 KRW |
| 2019-11-22 |
3.7249 KRW |
172,993,137.0066 CRE |
3.9000 KRW |
3.5000 KRW |
3.9600 KRW |
3.6300 KRW |
| 2019-11-21 |
3.9992 KRW |
195,856,237.0098 CRE |
4.1700 KRW |
3.8400 KRW |
4.2000 KRW |
3.9200 KRW |
| 2019-11-20 |
4.2067 KRW |
207,874,320.5381 CRE |
4.1800 KRW |
4.0800 KRW |
4.3400 KRW |
4.1600 KRW |
| 2019-11-19 |
4.2006 KRW |
288,608,422.1360 CRE |
4.4300 KRW |
4.0300 KRW |
4.5600 KRW |
4.1600 KRW |
| 2019-11-18 |
4.5964 KRW |
170,311,530.7595 CRE |
4.6200 KRW |
4.4100 KRW |
4.7500 KRW |
4.4300 KRW |
| 2019-11-17 |
4.6258 KRW |
102,251,013.6143 CRE |
4.5700 KRW |
4.5500 KRW |
4.6900 KRW |
4.6300 KRW |
| 2019-11-16 |
4.5378 KRW |
60,584,418.8258 CRE |
4.5800 KRW |
4.4900 KRW |
4.6200 KRW |
4.5900 KRW |
| 2019-11-15 |
4.5541 KRW |
161,378,699.7663 CRE |
4.6700 KRW |
4.4600 KRW |
4.6800 KRW |
4.5900 KRW |
| 2019-11-14 |
4.7324 KRW |
245,451,564.0705 CRE |
4.8700 KRW |
4.5000 KRW |
4.9300 KRW |
4.6900 KRW |
| 2019-11-13 |
4.8437 KRW |
95,899,127.5830 CRE |
4.9400 KRW |
4.7800 KRW |
4.9400 KRW |
4.8500 KRW |
| 2019-11-12 |
4.8915 KRW |
147,469,800.8521 CRE |
4.9800 KRW |
4.7600 KRW |
4.9900 KRW |
4.9400 KRW |
| 2019-11-11 |
5.0402 KRW |
225,192,813.6132 CRE |
5.1400 KRW |
4.8800 KRW |
5.2400 KRW |
4.9900 KRW |
| 2019-11-10 |
5.0929 KRW |
282,646,641.4494 CRE |
5.0500 KRW |
5.0000 KRW |
5.1900 KRW |
5.1300 KRW |