Identifier on UpBit: KRW-CRE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
4.6357 KRW |
157,571,539.7698 CRE |
4.6600 KRW |
4.5100 KRW |
4.7200 KRW |
4.7100 KRW |
| 2023-06-01 |
4.6956 KRW |
152,162,236.5747 CRE |
4.6900 KRW |
4.6200 KRW |
4.7700 KRW |
4.6700 KRW |
| 2023-05-31 |
4.7572 KRW |
372,857,664.8226 CRE |
4.7900 KRW |
4.6300 KRW |
4.9200 KRW |
4.6900 KRW |
| 2023-05-30 |
4.8040 KRW |
158,100,417.0168 CRE |
4.8000 KRW |
4.7700 KRW |
4.8400 KRW |
4.8000 KRW |
| 2023-05-29 |
4.8210 KRW |
132,420,453.9536 CRE |
4.8600 KRW |
4.7600 KRW |
4.8900 KRW |
4.7900 KRW |
| 2023-05-28 |
4.7905 KRW |
317,605,746.3059 CRE |
4.7300 KRW |
4.7200 KRW |
4.8800 KRW |
4.8800 KRW |
| 2023-05-27 |
4.7238 KRW |
75,682,797.1371 CRE |
4.7500 KRW |
4.6900 KRW |
4.7500 KRW |
4.7500 KRW |
| 2023-05-26 |
4.7318 KRW |
280,452,586.3821 CRE |
4.6900 KRW |
4.6300 KRW |
4.8300 KRW |
4.7300 KRW |
| 2023-05-25 |
4.6344 KRW |
195,292,583.0223 CRE |
4.7500 KRW |
4.5800 KRW |
4.7700 KRW |
4.7000 KRW |
| 2023-05-24 |
4.8330 KRW |
382,069,809.5548 CRE |
4.9600 KRW |
4.6200 KRW |
5.0100 KRW |
4.7100 KRW |
| 2023-05-23 |
4.9496 KRW |
170,589,588.8409 CRE |
4.9400 KRW |
4.8900 KRW |
5.0000 KRW |
4.9400 KRW |
| 2023-05-22 |
4.9244 KRW |
196,758,690.9519 CRE |
5.0200 KRW |
4.8800 KRW |
5.0200 KRW |
4.9700 KRW |
| 2023-05-21 |
5.0705 KRW |
163,244,036.1762 CRE |
5.1100 KRW |
4.9700 KRW |
5.1300 KRW |
5.0100 KRW |
| 2023-05-20 |
5.0870 KRW |
148,727,777.1725 CRE |
5.1000 KRW |
5.0600 KRW |
5.1200 KRW |
5.1000 KRW |
| 2023-05-19 |
5.0998 KRW |
205,932,955.5468 CRE |
5.1200 KRW |
5.0600 KRW |
5.1500 KRW |
5.1100 KRW |
| 2023-05-18 |
5.1046 KRW |
207,212,224.8268 CRE |
5.1200 KRW |
5.0700 KRW |
5.1300 KRW |
5.1100 KRW |
| 2023-05-17 |
5.0912 KRW |
438,573,771.0824 CRE |
5.1000 KRW |
5.0400 KRW |
5.1800 KRW |
5.1200 KRW |
| 2023-05-16 |
5.1031 KRW |
326,710,195.3397 CRE |
5.0700 KRW |
5.0500 KRW |
5.1800 KRW |
5.0800 KRW |
| 2023-05-15 |
5.0750 KRW |
347,220,923.4056 CRE |
5.1100 KRW |
5.0200 KRW |
5.1400 KRW |
5.1300 KRW |
| 2023-05-14 |
5.1590 KRW |
760,591,081.2763 CRE |
5.1100 KRW |
5.0800 KRW |
5.2900 KRW |
5.1300 KRW |
| 2023-05-13 |
5.0865 KRW |
243,793,636.8823 CRE |
5.1300 KRW |
5.0200 KRW |
5.1400 KRW |
5.1200 KRW |
| 2023-05-12 |
5.0058 KRW |
674,229,381.1515 CRE |
5.1400 KRW |
4.8300 KRW |
5.2400 KRW |
5.0700 KRW |
| 2023-05-11 |
5.2451 KRW |
830,530,039.7203 CRE |
5.3000 KRW |
5.0700 KRW |
5.4600 KRW |
5.1400 KRW |
| 2023-05-10 |
5.2974 KRW |
2,167,225,795.1998 CRE |
5.5600 KRW |
5.1600 KRW |
5.5600 KRW |
5.2900 KRW |
| 2023-05-09 |
6.0433 KRW |
22,883,473,875.7420 CRE |
5.3300 KRW |
5.3000 KRW |
6.7100 KRW |
5.5800 KRW |
| 2023-05-08 |
5.7788 KRW |
6,235,188,876.5459 CRE |
5.6400 KRW |
5.1700 KRW |
6.0100 KRW |
5.2500 KRW |
| 2023-05-07 |
5.7132 KRW |
8,127,924,518.9803 CRE |
5.5100 KRW |
5.4800 KRW |
5.9400 KRW |
5.6200 KRW |
| 2023-05-06 |
5.9250 KRW |
10,534,267,756.7910 CRE |
5.6300 KRW |
5.4400 KRW |
6.2800 KRW |
5.5200 KRW |
| 2023-05-05 |
5.6832 KRW |
3,053,318,740.7519 CRE |
5.4900 KRW |
5.4900 KRW |
5.9400 KRW |
5.6400 KRW |
| 2023-05-04 |
5.4983 KRW |
241,406,925.4140 CRE |
5.5200 KRW |
5.4200 KRW |
5.5700 KRW |
5.5100 KRW |
| 2023-05-03 |
5.5898 KRW |
669,344,895.8358 CRE |
5.5800 KRW |
5.4200 KRW |
5.8000 KRW |
5.6200 KRW |
| 2023-05-02 |
5.5428 KRW |
251,157,172.7129 CRE |
5.6300 KRW |
5.4600 KRW |
5.6800 KRW |
5.6400 KRW |
| 2023-05-01 |
5.8157 KRW |
744,180,334.4121 CRE |
5.9200 KRW |
5.6100 KRW |
6.0600 KRW |
5.6500 KRW |
| 2023-04-30 |
5.9394 KRW |
280,003,183.2536 CRE |
6.0100 KRW |
5.9000 KRW |
6.0100 KRW |
5.9200 KRW |
| 2023-04-29 |
6.0087 KRW |
896,958,682.3936 CRE |
5.9800 KRW |
5.9600 KRW |
6.0800 KRW |
6.0100 KRW |
| 2023-04-28 |
5.9485 KRW |
1,063,583,258.3822 CRE |
6.0200 KRW |
5.8800 KRW |
6.0500 KRW |
5.9900 KRW |
| 2023-04-27 |
5.9815 KRW |
2,209,773,072.2799 CRE |
6.1700 KRW |
5.8500 KRW |
6.2000 KRW |
6.0300 KRW |
| 2023-04-26 |
6.8354 KRW |
25,364,713,789.9680 CRE |
6.0700 KRW |
6.0200 KRW |
7.4500 KRW |
6.2300 KRW |
| 2023-04-25 |
5.8846 KRW |
2,015,867,308.8361 CRE |
5.8700 KRW |
5.5900 KRW |
6.0700 KRW |
6.0100 KRW |
| 2023-04-24 |
5.9097 KRW |
585,457,824.1358 CRE |
6.0500 KRW |
5.7400 KRW |
6.1000 KRW |
5.8800 KRW |
| 2023-04-23 |
6.0729 KRW |
87,217,086.9273 CRE |
6.1300 KRW |
6.0100 KRW |
6.1300 KRW |
6.0300 KRW |
| 2023-04-22 |
6.1176 KRW |
346,776,128.2221 CRE |
6.0800 KRW |
5.9800 KRW |
6.2900 KRW |
6.1400 KRW |
| 2023-04-21 |
6.2376 KRW |
818,564,333.1861 CRE |
6.1500 KRW |
5.8900 KRW |
6.4000 KRW |
5.9800 KRW |
| 2023-04-20 |
6.1712 KRW |
461,954,771.1731 CRE |
6.1400 KRW |
6.0300 KRW |
6.3000 KRW |
6.1700 KRW |
| 2023-04-19 |
6.2627 KRW |
332,946,825.6138 CRE |
6.4300 KRW |
6.0800 KRW |
6.4300 KRW |
6.1000 KRW |
| 2023-04-18 |
6.3884 KRW |
249,398,014.5319 CRE |
6.3600 KRW |
6.3100 KRW |
6.4500 KRW |
6.4100 KRW |
| 2023-04-17 |
6.3958 KRW |
402,654,579.5007 CRE |
6.5000 KRW |
6.3300 KRW |
6.5100 KRW |
6.3700 KRW |
| 2023-04-16 |
6.4907 KRW |
288,897,720.4705 CRE |
6.5000 KRW |
6.4500 KRW |
6.5600 KRW |
6.4900 KRW |
| 2023-04-15 |
6.4936 KRW |
364,835,663.2687 CRE |
6.5000 KRW |
6.4300 KRW |
6.6100 KRW |
6.5100 KRW |
| 2023-04-14 |
6.4864 KRW |
622,695,221.3632 CRE |
6.5300 KRW |
6.4500 KRW |
6.5700 KRW |
6.5300 KRW |