Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-09 |
5.0201 KRW |
304,057,313.7324 CRE |
4.8700 KRW |
4.8100 KRW |
5.1900 KRW |
5.0500 KRW |
| 2019-11-08 |
4.9566 KRW |
288,461,420.2641 CRE |
4.9800 KRW |
4.7300 KRW |
5.1300 KRW |
4.8900 KRW |
| 2019-11-07 |
4.9990 KRW |
494,896,780.6377 CRE |
5.2000 KRW |
4.8200 KRW |
5.3200 KRW |
4.9800 KRW |
| 2019-11-06 |
5.3306 KRW |
881,109,518.3206 CRE |
5.6000 KRW |
5.1500 KRW |
5.6700 KRW |
5.2100 KRW |
| 2019-11-05 |
5.9142 KRW |
1,898,185,182.1121 CRE |
6.9200 KRW |
5.5000 KRW |
7.2400 KRW |
5.5800 KRW |
| 2019-11-04 |
6.8787 KRW |
445,196,763.7117 CRE |
7.0900 KRW |
6.5800 KRW |
7.2700 KRW |
6.9400 KRW |
| 2019-11-03 |
7.0532 KRW |
153,854,681.3710 CRE |
7.3400 KRW |
6.9200 KRW |
7.3400 KRW |
7.0300 KRW |
| 2019-11-02 |
7.1234 KRW |
275,975,696.2074 CRE |
7.2300 KRW |
6.9500 KRW |
7.4700 KRW |
7.2000 KRW |
| 2019-11-01 |
7.2703 KRW |
1,015,414,922.4047 CRE |
7.1500 KRW |
6.6500 KRW |
7.8500 KRW |
7.2400 KRW |
| 2019-10-31 |
6.6253 KRW |
1,124,340,106.0549 CRE |
6.1900 KRW |
5.8800 KRW |
7.3100 KRW |
7.1800 KRW |
| 2019-10-30 |
6.0979 KRW |
589,098,566.3813 CRE |
6.5500 KRW |
5.7600 KRW |
6.7400 KRW |
6.2000 KRW |
| 2019-10-29 |
6.5257 KRW |
1,480,874,796.1064 CRE |
6.3000 KRW |
5.9100 KRW |
7.2000 KRW |
6.5400 KRW |
| 2019-10-28 |
5.7564 KRW |
2,060,884,590.6295 CRE |
4.6500 KRW |
4.4000 KRW |
6.4800 KRW |
6.2000 KRW |
| 2019-10-27 |
4.4296 KRW |
135,880,367.9923 CRE |
4.3000 KRW |
4.2900 KRW |
4.7000 KRW |
4.5700 KRW |
| 2019-10-26 |
4.4623 KRW |
142,417,463.2857 CRE |
4.4900 KRW |
4.2500 KRW |
4.6300 KRW |
4.3000 KRW |
| 2019-10-25 |
4.4635 KRW |
302,582,990.4978 CRE |
4.2500 KRW |
4.2300 KRW |
4.6700 KRW |
4.4600 KRW |
| 2019-10-24 |
4.0935 KRW |
131,087,923.4612 CRE |
3.9500 KRW |
3.8300 KRW |
4.3000 KRW |
4.2200 KRW |
| 2019-10-23 |
3.9910 KRW |
99,606,664.2424 CRE |
4.2200 KRW |
3.7300 KRW |
4.2700 KRW |
3.9500 KRW |
| 2019-10-22 |
4.2869 KRW |
38,542,905.0937 CRE |
4.2900 KRW |
4.2100 KRW |
4.3700 KRW |
4.2400 KRW |
| 2019-10-21 |
4.2413 KRW |
52,224,488.3347 CRE |
4.2800 KRW |
4.1500 KRW |
4.3300 KRW |
4.2900 KRW |
| 2019-10-20 |
4.2346 KRW |
56,647,137.1938 CRE |
4.3600 KRW |
4.1400 KRW |
4.3600 KRW |
4.2600 KRW |
| 2019-10-19 |
4.3591 KRW |
63,829,436.5795 CRE |
4.3300 KRW |
4.2600 KRW |
4.4500 KRW |
4.3600 KRW |
| 2019-10-18 |
4.2845 KRW |
216,110,932.7612 CRE |
4.2100 KRW |
4.1000 KRW |
4.4600 KRW |
4.3700 KRW |
| 2019-10-17 |
4.1362 KRW |
59,992,495.8240 CRE |
4.1700 KRW |
4.0600 KRW |
4.2500 KRW |
4.2400 KRW |
| 2019-10-16 |
4.2078 KRW |
150,791,990.8193 CRE |
4.2900 KRW |
4.0300 KRW |
4.4100 KRW |
4.1500 KRW |
| 2019-10-15 |
4.3610 KRW |
105,016,581.9763 CRE |
4.5100 KRW |
4.2400 KRW |
4.5200 KRW |
4.2800 KRW |
| 2019-10-14 |
4.5288 KRW |
64,146,584.0938 CRE |
4.6000 KRW |
4.4600 KRW |
4.6800 KRW |
4.4800 KRW |
| 2019-10-13 |
4.6275 KRW |
73,516,967.5949 CRE |
4.5400 KRW |
4.5300 KRW |
4.7300 KRW |
4.6300 KRW |
| 2019-10-12 |
4.5197 KRW |
50,228,821.2420 CRE |
4.5300 KRW |
4.4700 KRW |
4.6000 KRW |
4.5600 KRW |
| 2019-10-11 |
4.5521 KRW |
132,478,636.4110 CRE |
4.8600 KRW |
4.4200 KRW |
4.8700 KRW |
4.5500 KRW |
| 2019-10-10 |
4.8813 KRW |
123,192,500.2889 CRE |
5.0500 KRW |
4.6800 KRW |
5.1100 KRW |
4.8600 KRW |
| 2019-10-09 |
4.9940 KRW |
123,968,734.4025 CRE |
5.0200 KRW |
4.9200 KRW |
5.0900 KRW |
5.0400 KRW |
| 2019-10-08 |
4.9572 KRW |
174,279,457.6820 CRE |
4.9300 KRW |
4.8300 KRW |
5.1200 KRW |
4.9800 KRW |
| 2019-10-07 |
4.6495 KRW |
258,441,286.6242 CRE |
4.8300 KRW |
4.3700 KRW |
4.9700 KRW |
4.9500 KRW |
| 2019-10-06 |
4.9331 KRW |
206,189,615.6186 CRE |
5.1900 KRW |
4.7200 KRW |
5.2100 KRW |
4.8100 KRW |
| 2019-10-05 |
5.1054 KRW |
328,264,119.1635 CRE |
5.0000 KRW |
4.8300 KRW |
5.2800 KRW |
5.2100 KRW |
| 2019-10-04 |
4.8955 KRW |
208,491,244.8672 CRE |
4.9700 KRW |
4.7700 KRW |
5.1100 KRW |
4.8000 KRW |
| 2019-10-03 |
4.9103 KRW |
333,481,503.3677 CRE |
4.7400 KRW |
4.6200 KRW |
5.1700 KRW |
4.9500 KRW |
| 2019-10-02 |
4.6644 KRW |
79,340,308.5261 CRE |
4.7400 KRW |
4.5700 KRW |
4.7900 KRW |
4.6800 KRW |
| 2019-10-01 |
4.7156 KRW |
198,801,907.8490 CRE |
4.6300 KRW |
4.5200 KRW |
4.8900 KRW |
4.7700 KRW |
| 2019-09-30 |
4.5744 KRW |
466,121,184.2365 CRE |
4.3300 KRW |
4.2900 KRW |
4.7900 KRW |
4.7100 KRW |
| 2019-09-29 |
4.4427 KRW |
147,296,504.4203 CRE |
4.6600 KRW |
4.2300 KRW |
4.7800 KRW |
4.3300 KRW |
| 2019-09-28 |
4.7124 KRW |
272,455,915.1021 CRE |
4.5000 KRW |
4.3900 KRW |
4.9600 KRW |
4.6700 KRW |
| 2019-09-27 |
4.3013 KRW |
249,277,512.2376 CRE |
4.1200 KRW |
4.0000 KRW |
4.6000 KRW |
4.4400 KRW |
| 2019-09-26 |
4.1775 KRW |
113,314,774.0112 CRE |
4.4500 KRW |
3.8200 KRW |
4.4600 KRW |
4.1100 KRW |
| 2019-09-25 |
4.1965 KRW |
234,372,671.3113 CRE |
4.2300 KRW |
3.9900 KRW |
4.5000 KRW |
4.3700 KRW |
| 2019-09-24 |
5.3403 KRW |
220,232,489.7740 CRE |
5.6900 KRW |
3.9900 KRW |
5.9000 KRW |
4.4000 KRW |
| 2019-09-23 |
5.9410 KRW |
194,476,332.3783 CRE |
6.2800 KRW |
5.6300 KRW |
6.2800 KRW |
5.6700 KRW |
| 2019-09-22 |
6.3095 KRW |
100,000,294.3703 CRE |
6.5600 KRW |
6.1300 KRW |
6.6800 KRW |
6.2400 KRW |
| 2019-09-21 |
6.5694 KRW |
107,673,147.0208 CRE |
6.7700 KRW |
6.4300 KRW |
6.7900 KRW |
6.5600 KRW |