Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-01 |
20.4159 KRW |
114,692,777.0372 CRE |
20.8000 KRW |
19.6000 KRW |
21.2000 KRW |
20.7000 KRW |
| 2019-07-31 |
20.7956 KRW |
155,054,657.0311 CRE |
21.2000 KRW |
20.0000 KRW |
21.8000 KRW |
20.7000 KRW |
| 2019-07-30 |
21.1141 KRW |
240,231,748.3036 CRE |
20.2000 KRW |
20.1000 KRW |
21.9000 KRW |
21.2000 KRW |
| 2019-07-29 |
20.2195 KRW |
197,673,886.4370 CRE |
19.5000 KRW |
19.3000 KRW |
20.9000 KRW |
20.2000 KRW |
| 2019-07-28 |
19.4456 KRW |
66,206,750.4458 CRE |
19.8000 KRW |
18.9000 KRW |
20.2000 KRW |
19.5000 KRW |
| 2019-07-27 |
20.4349 KRW |
120,644,248.7193 CRE |
21.5000 KRW |
19.1000 KRW |
21.6000 KRW |
19.8000 KRW |
| 2019-07-26 |
21.0621 KRW |
245,809,995.4028 CRE |
20.8000 KRW |
19.7000 KRW |
22.1000 KRW |
21.3000 KRW |
| 2019-07-25 |
21.3222 KRW |
267,506,268.2727 CRE |
20.3000 KRW |
19.8000 KRW |
23.4000 KRW |
20.5000 KRW |
| 2019-07-24 |
19.3818 KRW |
214,041,198.6692 CRE |
21.2000 KRW |
18.0000 KRW |
22.1000 KRW |
20.1000 KRW |
| 2019-07-23 |
22.8923 KRW |
583,015,232.1780 CRE |
24.9000 KRW |
20.4000 KRW |
25.5000 KRW |
21.5000 KRW |
| 2019-07-22 |
20.6959 KRW |
1,213,909,307.7370 CRE |
17.0000 KRW |
16.3000 KRW |
24.0000 KRW |
22.4000 KRW |
| 2019-07-21 |
17.0612 KRW |
190,291,255.1171 CRE |
17.5000 KRW |
16.2000 KRW |
18.0000 KRW |
17.0000 KRW |
| 2019-07-20 |
17.2206 KRW |
216,040,514.1704 CRE |
16.7000 KRW |
16.7000 KRW |
17.9000 KRW |
17.3000 KRW |
| 2019-07-19 |
16.4263 KRW |
273,690,450.1209 CRE |
15.8000 KRW |
15.5000 KRW |
17.1000 KRW |
16.6000 KRW |
| 2019-07-18 |
15.5951 KRW |
326,292,408.4961 CRE |
14.5000 KRW |
14.4000 KRW |
16.6000 KRW |
15.8000 KRW |
| 2019-07-17 |
13.9178 KRW |
266,283,287.6972 CRE |
14.4000 KRW |
12.7000 KRW |
15.1000 KRW |
14.4000 KRW |
| 2019-07-16 |
16.3908 KRW |
229,960,516.4917 CRE |
17.5000 KRW |
14.3000 KRW |
18.0000 KRW |
14.4000 KRW |
| 2019-07-15 |
16.4672 KRW |
467,583,302.4211 CRE |
18.7000 KRW |
15.5000 KRW |
18.9000 KRW |
17.4000 KRW |
| 2019-07-14 |
19.7446 KRW |
131,211,030.1598 CRE |
21.9000 KRW |
18.3000 KRW |
22.0000 KRW |
18.4000 KRW |
| 2019-07-13 |
22.0069 KRW |
66,535,991.6072 CRE |
22.1000 KRW |
21.2000 KRW |
22.8000 KRW |
21.9000 KRW |
| 2019-07-12 |
21.8019 KRW |
377,045,197.5625 CRE |
20.0000 KRW |
19.2000 KRW |
24.1000 KRW |
22.0000 KRW |
| 2019-07-11 |
20.6670 KRW |
157,356,472.7511 CRE |
23.5000 KRW |
19.0000 KRW |
23.5000 KRW |
19.7000 KRW |
| 2019-07-10 |
24.9677 KRW |
144,691,684.8028 CRE |
26.7000 KRW |
22.6000 KRW |
27.1000 KRW |
23.5000 KRW |
| 2019-07-09 |
27.1396 KRW |
158,835,436.8121 CRE |
27.7000 KRW |
26.0000 KRW |
28.4000 KRW |
26.5000 KRW |
| 2019-07-08 |
27.4608 KRW |
171,494,999.5309 CRE |
28.2000 KRW |
26.7000 KRW |
28.6000 KRW |
27.7000 KRW |
| 2019-07-07 |
28.1392 KRW |
123,634,950.2644 CRE |
27.8000 KRW |
27.4000 KRW |
28.9000 KRW |
28.2000 KRW |
| 2019-07-06 |
27.7768 KRW |
215,824,521.7263 CRE |
26.6000 KRW |
26.4000 KRW |
28.8000 KRW |
28.1000 KRW |
| 2019-07-05 |
26.0616 KRW |
132,401,086.7560 CRE |
26.7000 KRW |
25.3000 KRW |
27.4000 KRW |
26.9000 KRW |
| 2019-07-04 |
27.3799 KRW |
178,341,907.3702 CRE |
28.9000 KRW |
26.4000 KRW |
29.1000 KRW |
26.7000 KRW |
| 2019-07-03 |
28.7545 KRW |
187,430,427.8397 CRE |
30.4000 KRW |
27.8000 KRW |
30.4000 KRW |
29.0000 KRW |
| 2019-07-02 |
30.7071 KRW |
339,914,855.4380 CRE |
32.6000 KRW |
28.9000 KRW |
33.9000 KRW |
30.2000 KRW |
| 2019-07-01 |
30.7216 KRW |
511,190,600.3181 CRE |
28.6000 KRW |
28.3000 KRW |
33.1000 KRW |
32.6000 KRW |
| 2019-06-30 |
28.8335 KRW |
152,284,547.8871 CRE |
29.3000 KRW |
27.3000 KRW |
30.5000 KRW |
28.2000 KRW |
| 2019-06-29 |
28.4820 KRW |
170,164,420.4373 CRE |
29.1000 KRW |
27.5000 KRW |
29.8000 KRW |
29.2000 KRW |
| 2019-06-28 |
28.0621 KRW |
238,364,927.2493 CRE |
29.0000 KRW |
27.1000 KRW |
29.8000 KRW |
29.2000 KRW |
| 2019-06-27 |
29.9460 KRW |
431,002,699.0074 CRE |
33.3000 KRW |
27.9000 KRW |
33.6000 KRW |
29.0000 KRW |
| 2019-06-26 |
34.8670 KRW |
505,669,092.5805 CRE |
37.0000 KRW |
30.9000 KRW |
37.0000 KRW |
33.2000 KRW |
| 2019-06-25 |
37.4650 KRW |
341,697,407.1920 CRE |
38.5000 KRW |
35.8000 KRW |
39.4000 KRW |
36.9000 KRW |
| 2019-06-24 |
37.7616 KRW |
387,530,013.7662 CRE |
36.5000 KRW |
36.2000 KRW |
38.8000 KRW |
38.5000 KRW |
| 2019-06-23 |
35.7496 KRW |
397,500,137.8941 CRE |
37.9000 KRW |
33.8000 KRW |
38.0000 KRW |
36.3000 KRW |
| 2019-06-22 |
38.1821 KRW |
436,581,250.1261 CRE |
42.0000 KRW |
36.3000 KRW |
42.3000 KRW |
38.0000 KRW |
| 2019-06-21 |
42.7393 KRW |
382,664,739.7802 CRE |
45.6000 KRW |
41.5000 KRW |
46.4000 KRW |
42.2000 KRW |
| 2019-06-20 |
47.0272 KRW |
593,423,057.8385 CRE |
47.7000 KRW |
44.0000 KRW |
50.6000 KRW |
45.6000 KRW |
| 2019-06-19 |
47.1749 KRW |
268,731,730.5278 CRE |
46.9000 KRW |
46.2000 KRW |
48.3000 KRW |
47.6000 KRW |
| 2019-06-18 |
47.3035 KRW |
448,801,590.2582 CRE |
49.7000 KRW |
46.1000 KRW |
50.4000 KRW |
47.0000 KRW |
| 2019-06-17 |
51.6748 KRW |
1,678,086,827.2980 CRE |
54.3000 KRW |
46.7000 KRW |
58.6000 KRW |
49.9000 KRW |
| 2019-06-16 |
50.0183 KRW |
1,297,136,314.7901 CRE |
52.1000 KRW |
46.2000 KRW |
54.6000 KRW |
54.0000 KRW |
| 2019-06-15 |
53.8034 KRW |
1,553,077,106.5736 CRE |
67.1000 KRW |
49.0000 KRW |
70.3000 KRW |
52.1000 KRW |
| 2019-06-14 |
67.2422 KRW |
124,194,481.0991 CRE |
70.2000 KRW |
65.0000 KRW |
72.0000 KRW |
67.8000 KRW |
| 2019-06-13 |
70.6672 KRW |
128,210,671.0556 CRE |
75.5000 KRW |
69.0000 KRW |
75.6000 KRW |
69.9000 KRW |