Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-20 |
6.7780 KRW |
164,535,304.3184 CRE |
7.0200 KRW |
6.6500 KRW |
7.0300 KRW |
6.7700 KRW |
| 2019-09-19 |
7.0807 KRW |
336,427,956.1966 CRE |
7.3100 KRW |
6.7300 KRW |
7.7200 KRW |
7.0000 KRW |
| 2019-09-18 |
7.0860 KRW |
354,924,269.1752 CRE |
7.0500 KRW |
6.8000 KRW |
7.3500 KRW |
7.3000 KRW |
| 2019-09-17 |
6.9886 KRW |
541,247,166.3119 CRE |
7.3900 KRW |
6.7500 KRW |
7.4900 KRW |
6.9900 KRW |
| 2019-09-16 |
7.5244 KRW |
322,608,819.2613 CRE |
8.0200 KRW |
7.2500 KRW |
8.0900 KRW |
7.3500 KRW |
| 2019-09-15 |
8.1872 KRW |
230,068,926.2128 CRE |
8.4200 KRW |
7.8800 KRW |
8.6700 KRW |
8.0600 KRW |
| 2019-09-14 |
8.2827 KRW |
271,255,676.4640 CRE |
7.9200 KRW |
7.8000 KRW |
8.8800 KRW |
8.4200 KRW |
| 2019-09-13 |
8.0308 KRW |
115,258,424.7948 CRE |
8.4100 KRW |
7.7700 KRW |
8.4200 KRW |
7.9200 KRW |
| 2019-09-12 |
8.3675 KRW |
104,706,004.0222 CRE |
8.6600 KRW |
8.2200 KRW |
8.7000 KRW |
8.3400 KRW |
| 2019-09-11 |
8.9037 KRW |
140,148,307.8927 CRE |
9.2000 KRW |
8.5300 KRW |
9.3300 KRW |
8.6600 KRW |
| 2019-09-10 |
9.2934 KRW |
88,279,028.0653 CRE |
9.4300 KRW |
9.0800 KRW |
9.4800 KRW |
9.1500 KRW |
| 2019-09-09 |
9.5003 KRW |
151,998,457.4676 CRE |
9.7900 KRW |
9.2400 KRW |
9.9300 KRW |
9.4200 KRW |
| 2019-09-08 |
9.7565 KRW |
117,584,630.6201 CRE |
9.8500 KRW |
9.5500 KRW |
9.9800 KRW |
9.7700 KRW |
| 2019-09-07 |
9.8785 KRW |
114,936,829.1865 CRE |
9.6700 KRW |
9.5300 KRW |
10.3000 KRW |
9.8900 KRW |
| 2019-09-06 |
9.7812 KRW |
299,989,704.8352 CRE |
9.6800 KRW |
9.4600 KRW |
10.3000 KRW |
9.6900 KRW |
| 2019-09-05 |
9.5721 KRW |
167,225,690.5778 CRE |
9.9100 KRW |
9.4000 KRW |
9.9100 KRW |
9.5400 KRW |
| 2019-09-04 |
9.8763 KRW |
265,499,388.7068 CRE |
10.4000 KRW |
9.6100 KRW |
10.4000 KRW |
9.9100 KRW |
| 2019-09-03 |
10.3769 KRW |
157,914,463.3277 CRE |
10.6000 KRW |
10.1000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2019-09-02 |
10.4676 KRW |
204,064,096.4535 CRE |
11.0000 KRW |
10.0000 KRW |
11.1000 KRW |
10.6000 KRW |
| 2019-09-01 |
11.0175 KRW |
105,996,640.0984 CRE |
11.3000 KRW |
10.7000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2019-08-31 |
11.3505 KRW |
178,407,835.8720 CRE |
11.1000 KRW |
11.0000 KRW |
11.7000 KRW |
11.4000 KRW |
| 2019-08-30 |
10.9204 KRW |
145,882,172.9362 CRE |
11.2000 KRW |
10.6000 KRW |
11.3000 KRW |
11.2000 KRW |
| 2019-08-29 |
10.9100 KRW |
335,460,219.4653 CRE |
11.7000 KRW |
10.6000 KRW |
11.8000 KRW |
11.1000 KRW |
| 2019-08-28 |
12.4592 KRW |
221,643,525.3171 CRE |
13.2000 KRW |
11.6000 KRW |
13.2000 KRW |
11.9000 KRW |
| 2019-08-27 |
13.0809 KRW |
113,878,659.4639 CRE |
13.5000 KRW |
12.9000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2019-08-26 |
13.3989 KRW |
209,290,095.9910 CRE |
13.5000 KRW |
13.1000 KRW |
14.0000 KRW |
13.4000 KRW |
| 2019-08-25 |
13.6717 KRW |
278,461,637.6573 CRE |
14.1000 KRW |
13.2000 KRW |
14.3000 KRW |
13.5000 KRW |
| 2019-08-24 |
13.8791 KRW |
372,349,889.9834 CRE |
13.8000 KRW |
13.3000 KRW |
14.4000 KRW |
14.1000 KRW |
| 2019-08-23 |
13.3320 KRW |
510,077,880.0364 CRE |
12.9000 KRW |
12.7000 KRW |
13.8000 KRW |
13.7000 KRW |
| 2019-08-22 |
12.7751 KRW |
263,321,925.6586 CRE |
12.7000 KRW |
12.4000 KRW |
13.3000 KRW |
13.2000 KRW |
| 2019-08-21 |
12.9649 KRW |
192,793,977.3624 CRE |
13.4000 KRW |
12.3000 KRW |
13.7000 KRW |
12.7000 KRW |
| 2019-08-20 |
13.5567 KRW |
126,932,609.0488 CRE |
14.1000 KRW |
13.1000 KRW |
14.1000 KRW |
13.5000 KRW |
| 2019-08-19 |
14.1446 KRW |
151,577,150.1366 CRE |
14.1000 KRW |
13.8000 KRW |
14.5000 KRW |
14.1000 KRW |
| 2019-08-18 |
13.7936 KRW |
138,072,882.2433 CRE |
13.4000 KRW |
13.3000 KRW |
14.3000 KRW |
14.1000 KRW |
| 2019-08-17 |
13.3158 KRW |
85,570,720.2642 CRE |
13.4000 KRW |
13.0000 KRW |
13.6000 KRW |
13.4000 KRW |
| 2019-08-16 |
13.4081 KRW |
255,474,918.3533 CRE |
13.9000 KRW |
12.8000 KRW |
14.4000 KRW |
13.4000 KRW |
| 2019-08-15 |
13.3178 KRW |
431,498,213.6998 CRE |
13.6000 KRW |
12.3000 KRW |
14.2000 KRW |
13.9000 KRW |
| 2019-08-14 |
14.9607 KRW |
385,093,415.0348 CRE |
15.9000 KRW |
13.4000 KRW |
15.9000 KRW |
13.7000 KRW |
| 2019-08-13 |
16.0822 KRW |
329,497,359.3545 CRE |
16.9000 KRW |
15.1000 KRW |
17.1000 KRW |
15.8000 KRW |
| 2019-08-12 |
16.9447 KRW |
197,088,529.9885 CRE |
17.7000 KRW |
16.5000 KRW |
17.7000 KRW |
17.0000 KRW |
| 2019-08-11 |
17.5307 KRW |
307,646,548.4914 CRE |
17.6000 KRW |
16.7000 KRW |
18.4000 KRW |
17.4000 KRW |
| 2019-08-10 |
17.4728 KRW |
570,528,339.4142 CRE |
19.0000 KRW |
16.3000 KRW |
19.2000 KRW |
17.6000 KRW |
| 2019-08-09 |
20.5204 KRW |
580,246,178.5771 CRE |
23.3000 KRW |
18.8000 KRW |
23.5000 KRW |
18.9000 KRW |
| 2019-08-08 |
22.4859 KRW |
425,882,811.8211 CRE |
21.2000 KRW |
21.0000 KRW |
23.6000 KRW |
23.2000 KRW |
| 2019-08-07 |
21.1693 KRW |
156,778,088.1506 CRE |
20.9000 KRW |
20.7000 KRW |
21.5000 KRW |
21.2000 KRW |
| 2019-08-06 |
21.2745 KRW |
263,953,886.4453 CRE |
21.5000 KRW |
20.4000 KRW |
22.0000 KRW |
20.9000 KRW |
| 2019-08-05 |
21.2772 KRW |
226,135,952.7712 CRE |
20.8000 KRW |
20.7000 KRW |
21.9000 KRW |
21.3000 KRW |
| 2019-08-04 |
21.0201 KRW |
152,326,980.3103 CRE |
21.3000 KRW |
20.4000 KRW |
21.8000 KRW |
20.9000 KRW |
| 2019-08-03 |
21.6454 KRW |
142,870,093.8110 CRE |
21.4000 KRW |
21.0000 KRW |
22.5000 KRW |
21.3000 KRW |
| 2019-08-02 |
21.1792 KRW |
171,688,211.0316 CRE |
21.0000 KRW |
20.5000 KRW |
21.7000 KRW |
21.1000 KRW |