Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-10 |
5.0838 KRW |
808,720,472.1446 CRE |
5.0300 KRW |
4.9900 KRW |
5.1900 KRW |
5.1000 KRW |
| 2023-09-09 |
5.0343 KRW |
105,258,483.8934 CRE |
5.0700 KRW |
5.0100 KRW |
5.0700 KRW |
5.0500 KRW |
| 2023-09-08 |
5.0576 KRW |
159,174,230.9495 CRE |
5.0800 KRW |
5.0100 KRW |
5.1100 KRW |
5.0500 KRW |
| 2023-09-07 |
5.0447 KRW |
151,664,431.5389 CRE |
5.0800 KRW |
5.0100 KRW |
5.0900 KRW |
5.0800 KRW |
| 2023-09-06 |
5.1166 KRW |
706,159,256.7531 CRE |
5.0000 KRW |
4.9900 KRW |
5.2400 KRW |
5.0900 KRW |
| 2023-09-05 |
4.9833 KRW |
278,250,239.5848 CRE |
5.0600 KRW |
4.9100 KRW |
5.0600 KRW |
5.0300 KRW |
| 2023-09-04 |
5.1830 KRW |
940,717,728.5097 CRE |
5.1400 KRW |
5.0100 KRW |
5.3300 KRW |
5.0400 KRW |
| 2023-09-03 |
5.1990 KRW |
2,057,405,560.2314 CRE |
5.0300 KRW |
5.0300 KRW |
5.3700 KRW |
5.1700 KRW |
| 2023-09-02 |
4.9089 KRW |
309,662,174.9897 CRE |
4.9400 KRW |
4.7600 KRW |
5.0600 KRW |
5.0300 KRW |
| 2023-09-01 |
4.9582 KRW |
199,274,211.2752 CRE |
5.0000 KRW |
4.9000 KRW |
5.0500 KRW |
4.9500 KRW |
| 2023-08-31 |
5.1092 KRW |
315,702,746.2353 CRE |
5.1300 KRW |
5.0000 KRW |
5.2400 KRW |
5.0300 KRW |
| 2023-08-30 |
5.1637 KRW |
252,798,396.9331 CRE |
5.2700 KRW |
5.1200 KRW |
5.2800 KRW |
5.1400 KRW |
| 2023-08-29 |
5.1268 KRW |
669,052,892.3195 CRE |
5.1800 KRW |
4.9800 KRW |
5.2800 KRW |
5.2700 KRW |
| 2023-08-28 |
5.2322 KRW |
943,473,808.2441 CRE |
5.4300 KRW |
5.1000 KRW |
5.4900 KRW |
5.1900 KRW |
| 2023-08-27 |
5.5878 KRW |
5,171,676,688.6732 CRE |
5.2700 KRW |
5.2700 KRW |
5.9100 KRW |
5.4500 KRW |
| 2023-08-26 |
5.2712 KRW |
138,420,468.1854 CRE |
5.2600 KRW |
5.2200 KRW |
5.3400 KRW |
5.3000 KRW |
| 2023-08-25 |
5.1775 KRW |
235,125,937.6276 CRE |
5.2500 KRW |
5.1100 KRW |
5.2700 KRW |
5.2300 KRW |
| 2023-08-24 |
5.2772 KRW |
209,764,686.2998 CRE |
5.3600 KRW |
5.2100 KRW |
5.3600 KRW |
5.2500 KRW |
| 2023-08-23 |
5.2731 KRW |
345,821,042.6349 CRE |
5.2800 KRW |
5.1800 KRW |
5.3800 KRW |
5.3400 KRW |
| 2023-08-22 |
5.3070 KRW |
283,593,364.3526 CRE |
5.4400 KRW |
5.2200 KRW |
5.4400 KRW |
5.2800 KRW |
| 2023-08-21 |
5.3717 KRW |
497,094,046.8557 CRE |
5.3800 KRW |
5.2000 KRW |
5.5200 KRW |
5.4100 KRW |
| 2023-08-20 |
5.4562 KRW |
393,791,561.3345 CRE |
5.4700 KRW |
5.3400 KRW |
5.5600 KRW |
5.4100 KRW |
| 2023-08-19 |
5.4387 KRW |
672,207,207.5426 CRE |
5.3800 KRW |
5.1800 KRW |
5.5600 KRW |
5.4400 KRW |
| 2023-08-18 |
5.2604 KRW |
1,032,018,706.6041 CRE |
5.2000 KRW |
4.9500 KRW |
5.4800 KRW |
5.3800 KRW |
| 2023-08-17 |
5.2871 KRW |
1,179,582,274.5019 CRE |
5.5400 KRW |
4.8500 KRW |
5.5800 KRW |
5.1400 KRW |
| 2023-08-16 |
5.6868 KRW |
2,236,388,868.1314 CRE |
6.1400 KRW |
5.4400 KRW |
6.1500 KRW |
5.6100 KRW |
| 2023-08-15 |
6.4293 KRW |
2,880,399,160.2214 CRE |
6.2800 KRW |
6.1100 KRW |
6.6500 KRW |
6.1500 KRW |
| 2023-08-14 |
6.2724 KRW |
448,372,726.5579 CRE |
6.3500 KRW |
6.2200 KRW |
6.3600 KRW |
6.2900 KRW |
| 2023-08-13 |
6.3688 KRW |
577,344,648.1433 CRE |
6.3600 KRW |
6.3000 KRW |
6.4800 KRW |
6.3600 KRW |
| 2023-08-12 |
6.4176 KRW |
771,164,067.3762 CRE |
6.5200 KRW |
6.3000 KRW |
6.5900 KRW |
6.3700 KRW |
| 2023-08-11 |
6.3809 KRW |
1,844,566,036.0785 CRE |
6.3200 KRW |
6.2600 KRW |
6.5900 KRW |
6.5500 KRW |
| 2023-08-10 |
6.4008 KRW |
2,182,239,028.3241 CRE |
6.5200 KRW |
6.1300 KRW |
6.6800 KRW |
6.3000 KRW |
| 2023-08-09 |
6.6957 KRW |
7,308,447,224.0521 CRE |
6.4400 KRW |
6.2800 KRW |
6.9700 KRW |
6.5300 KRW |
| 2023-08-08 |
6.4330 KRW |
2,188,339,358.4212 CRE |
6.7800 KRW |
6.2200 KRW |
6.8200 KRW |
6.3800 KRW |
| 2023-08-07 |
6.9703 KRW |
4,868,156,146.2057 CRE |
7.4500 KRW |
6.5400 KRW |
7.5400 KRW |
6.7500 KRW |
| 2023-08-06 |
7.9846 KRW |
12,873,032,607.2470 CRE |
8.1500 KRW |
7.2500 KRW |
8.5100 KRW |
7.4500 KRW |
| 2023-08-05 |
8.4212 KRW |
46,848,863,577.9190 CRE |
8.3000 KRW |
7.3000 KRW |
9.2100 KRW |
8.3000 KRW |
| 2023-08-04 |
6.7210 KRW |
37,920,632,289.6820 CRE |
5.5300 KRW |
5.4500 KRW |
8.2900 KRW |
8.2000 KRW |
| 2023-08-03 |
5.3889 KRW |
2,232,236,469.3363 CRE |
5.5200 KRW |
5.2400 KRW |
5.5800 KRW |
5.5200 KRW |
| 2023-08-02 |
5.8793 KRW |
16,361,534,831.4890 CRE |
5.1900 KRW |
5.1300 KRW |
6.3500 KRW |
5.5400 KRW |
| 2023-08-01 |
5.3071 KRW |
3,887,565,091.8732 CRE |
5.0900 KRW |
5.0300 KRW |
5.5500 KRW |
5.1700 KRW |
| 2023-07-31 |
5.2478 KRW |
1,617,459,753.6361 CRE |
5.2900 KRW |
5.0100 KRW |
5.5800 KRW |
5.0700 KRW |
| 2023-07-30 |
5.9935 KRW |
8,491,735,825.3776 CRE |
6.0500 KRW |
5.2200 KRW |
6.8100 KRW |
5.3400 KRW |
| 2023-07-29 |
5.7188 KRW |
16,275,065,876.1040 CRE |
5.0700 KRW |
5.0200 KRW |
6.3700 KRW |
6.0800 KRW |
| 2023-07-28 |
4.9814 KRW |
1,291,792,143.9874 CRE |
4.8300 KRW |
4.8100 KRW |
5.1000 KRW |
5.0700 KRW |
| 2023-07-27 |
4.8503 KRW |
196,947,335.7018 CRE |
4.8800 KRW |
4.8100 KRW |
4.9000 KRW |
4.8300 KRW |
| 2023-07-26 |
4.8770 KRW |
618,818,885.3627 CRE |
4.9000 KRW |
4.7000 KRW |
4.9700 KRW |
4.8600 KRW |
| 2023-07-25 |
4.8395 KRW |
738,450,995.0590 CRE |
4.8100 KRW |
4.6600 KRW |
4.9700 KRW |
4.8900 KRW |
| 2023-07-24 |
4.9780 KRW |
1,908,446,427.2761 CRE |
4.9500 KRW |
4.7300 KRW |
5.2100 KRW |
4.8000 KRW |
| 2023-07-23 |
5.1527 KRW |
4,208,665,320.0515 CRE |
5.0300 KRW |
4.8700 KRW |
5.3900 KRW |
4.9300 KRW |