Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
4.9348 KRW |
1,647,260,821.0969 CRE |
4.9300 KRW |
4.8100 KRW |
5.1300 KRW |
4.9800 KRW |
| 2023-07-21 |
4.8440 KRW |
1,891,268,538.6193 CRE |
4.6800 KRW |
4.6600 KRW |
4.9200 KRW |
4.9000 KRW |
| 2023-07-20 |
4.7083 KRW |
135,866,296.7510 CRE |
4.7000 KRW |
4.6700 KRW |
4.7400 KRW |
4.7200 KRW |
| 2023-07-19 |
4.6888 KRW |
161,885,283.5136 CRE |
4.6800 KRW |
4.6500 KRW |
4.7600 KRW |
4.6900 KRW |
| 2023-07-18 |
4.7005 KRW |
513,248,032.2586 CRE |
4.7700 KRW |
4.6100 KRW |
4.8100 KRW |
4.6800 KRW |
| 2023-07-17 |
4.7791 KRW |
512,065,204.4638 CRE |
4.7900 KRW |
4.7100 KRW |
4.8600 KRW |
4.7600 KRW |
| 2023-07-16 |
4.8242 KRW |
1,280,262,659.0065 CRE |
4.7700 KRW |
4.7200 KRW |
4.9200 KRW |
4.7500 KRW |
| 2023-07-15 |
4.7400 KRW |
490,541,629.8692 CRE |
4.7700 KRW |
4.6600 KRW |
4.8200 KRW |
4.7500 KRW |
| 2023-07-14 |
4.7882 KRW |
671,272,187.8913 CRE |
4.7300 KRW |
4.6700 KRW |
4.9100 KRW |
4.7400 KRW |
| 2023-07-13 |
4.8708 KRW |
1,633,631,497.4087 CRE |
4.9200 KRW |
4.6100 KRW |
5.0500 KRW |
4.6900 KRW |
| 2023-07-12 |
5.0082 KRW |
1,907,115,273.5182 CRE |
5.2100 KRW |
4.9000 KRW |
5.2100 KRW |
4.9500 KRW |
| 2023-07-11 |
6.3662 KRW |
21,884,573,625.0920 CRE |
5.6100 KRW |
5.1500 KRW |
7.8100 KRW |
5.2200 KRW |
| 2023-07-10 |
5.4812 KRW |
2,609,320,768.9397 CRE |
5.2800 KRW |
4.9200 KRW |
6.0200 KRW |
5.5500 KRW |
| 2023-07-09 |
5.2339 KRW |
5,469,588,196.2772 CRE |
4.9000 KRW |
4.8500 KRW |
5.4600 KRW |
5.2100 KRW |
| 2023-07-08 |
4.8327 KRW |
302,484,134.6768 CRE |
4.8600 KRW |
4.7500 KRW |
4.9200 KRW |
4.8900 KRW |
| 2023-07-07 |
4.7863 KRW |
418,919,882.8200 CRE |
4.9000 KRW |
4.7300 KRW |
4.9200 KRW |
4.8600 KRW |
| 2023-07-06 |
4.7622 KRW |
1,057,396,786.4753 CRE |
4.7400 KRW |
4.5900 KRW |
4.9000 KRW |
4.7700 KRW |
| 2023-07-05 |
4.8147 KRW |
2,390,953,081.0856 CRE |
4.7100 KRW |
4.5500 KRW |
5.0400 KRW |
4.7000 KRW |
| 2023-07-04 |
4.7069 KRW |
2,318,954,005.7968 CRE |
4.5700 KRW |
4.4900 KRW |
4.8500 KRW |
4.7300 KRW |
| 2023-07-03 |
4.5067 KRW |
232,214,914.5014 CRE |
4.5000 KRW |
4.4600 KRW |
4.5800 KRW |
4.5300 KRW |
| 2023-07-02 |
4.5880 KRW |
935,028,659.4830 CRE |
4.5500 KRW |
4.4500 KRW |
4.7800 KRW |
4.5100 KRW |
| 2023-07-01 |
4.5282 KRW |
668,116,879.2418 CRE |
4.4500 KRW |
4.3500 KRW |
4.7000 KRW |
4.5500 KRW |
| 2023-06-30 |
4.4160 KRW |
529,197,181.5210 CRE |
4.3700 KRW |
4.2100 KRW |
4.5400 KRW |
4.4400 KRW |
| 2023-06-29 |
4.3661 KRW |
116,175,328.7888 CRE |
4.3000 KRW |
4.2800 KRW |
4.4200 KRW |
4.4000 KRW |
| 2023-06-28 |
4.4304 KRW |
313,368,629.3509 CRE |
4.4600 KRW |
4.2900 KRW |
4.5800 KRW |
4.3200 KRW |
| 2023-06-27 |
4.4329 KRW |
427,980,361.4143 CRE |
4.4700 KRW |
4.3500 KRW |
4.5200 KRW |
4.4900 KRW |
| 2023-06-26 |
4.7457 KRW |
4,876,801,243.7460 CRE |
4.5200 KRW |
4.4100 KRW |
5.1500 KRW |
4.4500 KRW |
| 2023-06-25 |
4.6987 KRW |
622,287,226.8632 CRE |
4.6800 KRW |
4.4700 KRW |
4.8900 KRW |
4.5300 KRW |
| 2023-06-24 |
4.6045 KRW |
640,559,807.2882 CRE |
4.5500 KRW |
4.4800 KRW |
4.7000 KRW |
4.6400 KRW |
| 2023-06-23 |
4.4167 KRW |
535,029,989.6518 CRE |
4.3100 KRW |
4.3000 KRW |
4.5500 KRW |
4.5100 KRW |
| 2023-06-22 |
4.3559 KRW |
409,369,989.4282 CRE |
4.3100 KRW |
4.2500 KRW |
4.4300 KRW |
4.3200 KRW |
| 2023-06-21 |
4.1990 KRW |
345,253,580.1955 CRE |
4.1500 KRW |
4.1000 KRW |
4.3300 KRW |
4.3200 KRW |
| 2023-06-20 |
4.0589 KRW |
116,434,839.1483 CRE |
4.0700 KRW |
4.0100 KRW |
4.1300 KRW |
4.1300 KRW |
| 2023-06-19 |
4.0239 KRW |
64,388,846.7939 CRE |
4.0300 KRW |
3.9900 KRW |
4.0600 KRW |
4.0500 KRW |
| 2023-06-18 |
4.0629 KRW |
109,647,070.5218 CRE |
4.0800 KRW |
4.0400 KRW |
4.1000 KRW |
4.0500 KRW |
| 2023-06-17 |
4.1160 KRW |
1,012,861,321.1150 CRE |
3.9700 KRW |
3.9600 KRW |
4.2100 KRW |
4.1100 KRW |
| 2023-06-16 |
3.9201 KRW |
124,072,769.4767 CRE |
3.9300 KRW |
3.8600 KRW |
4.0000 KRW |
3.9800 KRW |
| 2023-06-15 |
3.8650 KRW |
256,196,692.9926 CRE |
3.8700 KRW |
3.7500 KRW |
3.9700 KRW |
3.9200 KRW |
| 2023-06-14 |
3.9752 KRW |
173,869,243.7799 CRE |
4.0300 KRW |
3.8000 KRW |
4.0600 KRW |
3.8700 KRW |
| 2023-06-13 |
4.0692 KRW |
195,790,074.6965 CRE |
4.1200 KRW |
4.0100 KRW |
4.1200 KRW |
4.0600 KRW |
| 2023-06-12 |
4.2317 KRW |
1,592,832,495.4139 CRE |
4.1300 KRW |
3.9700 KRW |
4.4700 KRW |
4.1400 KRW |
| 2023-06-11 |
4.1284 KRW |
179,670,041.7095 CRE |
4.0900 KRW |
4.0500 KRW |
4.2300 KRW |
4.1500 KRW |
| 2023-06-10 |
4.1726 KRW |
491,036,808.4718 CRE |
4.4800 KRW |
3.9000 KRW |
4.5200 KRW |
4.0800 KRW |
| 2023-06-09 |
4.4450 KRW |
658,174,888.2572 CRE |
4.3300 KRW |
4.2700 KRW |
4.5500 KRW |
4.5100 KRW |
| 2023-06-08 |
4.2947 KRW |
133,943,863.0122 CRE |
4.3400 KRW |
4.2300 KRW |
4.3600 KRW |
4.3500 KRW |
| 2023-06-07 |
4.4742 KRW |
361,852,168.3230 CRE |
4.5300 KRW |
4.3200 KRW |
4.6600 KRW |
4.3500 KRW |
| 2023-06-06 |
4.3441 KRW |
229,924,754.6157 CRE |
4.4100 KRW |
4.2000 KRW |
4.4700 KRW |
4.4700 KRW |
| 2023-06-05 |
4.5613 KRW |
263,156,669.1421 CRE |
4.7000 KRW |
4.3100 KRW |
4.7600 KRW |
4.4200 KRW |
| 2023-06-04 |
4.7298 KRW |
48,722,507.4369 CRE |
4.7000 KRW |
4.7000 KRW |
4.7900 KRW |
4.7400 KRW |
| 2023-06-03 |
4.6949 KRW |
94,754,014.8345 CRE |
4.7100 KRW |
4.6000 KRW |
4.7400 KRW |
4.7400 KRW |