Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
105.0000 KRW |
29,563,510.1180 |
112.0000 KRW |
102.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2022-06-06 |
110.1299 KRW |
45,592,376.3157 |
111.0000 KRW |
106.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2022-06-05 |
108.2929 KRW |
31,158,208.9455 |
113.0000 KRW |
106.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2022-06-04 |
110.7244 KRW |
74,695,471.2633 |
109.0000 KRW |
107.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2022-06-03 |
108.5291 KRW |
143,053,594.8328 |
104.0000 KRW |
101.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2022-06-02 |
102.6510 KRW |
154,266,300.9428 |
97.1000 KRW |
94.4000 KRW |
114.0000 KRW |
105.0000 KRW |
| 2022-06-01 |
99.7358 KRW |
190,332,666.5912 |
95.8000 KRW |
92.3000 KRW |
106.0000 KRW |
97.0000 KRW |
| 2022-05-31 |
95.7289 KRW |
43,690,242.0293 |
98.6000 KRW |
91.9000 KRW |
98.6000 KRW |
95.6000 KRW |
| 2022-05-30 |
94.0773 KRW |
104,773,463.9760 |
93.5000 KRW |
90.2000 KRW |
98.1000 KRW |
98.0000 KRW |
| 2022-05-29 |
90.2182 KRW |
62,476,341.8203 |
87.9000 KRW |
86.1000 KRW |
93.9000 KRW |
93.6000 KRW |
| 2022-05-28 |
87.0162 KRW |
5,479,273.1753 |
87.8000 KRW |
85.5000 KRW |
88.1000 KRW |
88.0000 KRW |
| 2022-05-27 |
87.0718 KRW |
14,173,657.1668 |
89.7000 KRW |
84.2000 KRW |
90.0000 KRW |
88.3000 KRW |
| 2022-05-26 |
91.5096 KRW |
42,313,579.0069 |
94.5000 KRW |
85.0000 KRW |
97.1000 KRW |
91.1000 KRW |
| 2022-05-25 |
90.5267 KRW |
21,006,510.5398 |
92.4000 KRW |
87.7000 KRW |
94.3000 KRW |
93.1000 KRW |
| 2022-05-24 |
93.3575 KRW |
81,703,689.5376 |
91.2000 KRW |
83.3000 KRW |
99.8000 KRW |
92.0000 KRW |
| 2022-05-23 |
96.5564 KRW |
49,587,900.1701 |
99.3000 KRW |
92.4000 KRW |
100.0000 KRW |
92.4000 KRW |
| 2022-05-22 |
96.0330 KRW |
311,950,129.1208 |
89.8000 KRW |
89.7000 KRW |
103.0000 KRW |
98.9000 KRW |
| 2022-05-21 |
88.8053 KRW |
41,448,076.7543 |
90.2000 KRW |
85.0000 KRW |
92.1000 KRW |
89.9000 KRW |
| 2022-05-20 |
89.4420 KRW |
82,516,308.9455 |
87.2000 KRW |
84.6000 KRW |
92.9000 KRW |
88.2000 KRW |
| 2022-05-19 |
85.0318 KRW |
35,947,389.8433 |
83.0000 KRW |
79.8000 KRW |
89.8000 KRW |
86.5000 KRW |
| 2022-05-18 |
90.3170 KRW |
32,257,400.1188 |
94.6000 KRW |
82.6000 KRW |
96.9000 KRW |
85.6000 KRW |
| 2022-05-17 |
93.1596 KRW |
20,163,257.5715 |
93.0000 KRW |
91.2000 KRW |
96.4000 KRW |
94.9000 KRW |
| 2022-05-16 |
96.5452 KRW |
42,050,213.8259 |
101.0000 KRW |
90.6000 KRW |
102.0000 KRW |
94.0000 KRW |
| 2022-05-15 |
97.3727 KRW |
64,656,825.7206 |
97.1000 KRW |
93.0000 KRW |
101.0000 KRW |
99.0000 KRW |
| 2022-05-14 |
95.0185 KRW |
111,981,161.2722 |
89.4000 KRW |
83.5000 KRW |
102.0000 KRW |
94.1000 KRW |
| 2022-05-13 |
86.1304 KRW |
96,513,295.8354 |
74.6000 KRW |
73.3000 KRW |
93.3000 KRW |
90.0000 KRW |
| 2022-05-12 |
74.5238 KRW |
42,561,761.7109 |
83.5000 KRW |
67.9000 KRW |
84.9000 KRW |
73.8000 KRW |
| 2022-05-11 |
97.4160 KRW |
113,602,372.9954 |
107.0000 KRW |
79.9000 KRW |
111.0000 KRW |
82.2000 KRW |
| 2022-05-10 |
110.0479 KRW |
63,684,254.4264 |
108.0000 KRW |
101.0000 KRW |
116.0000 KRW |
107.0000 KRW |
| 2022-05-09 |
121.7469 KRW |
64,559,897.2490 |
126.0000 KRW |
110.0000 KRW |
133.0000 KRW |
114.0000 KRW |
| 2022-05-08 |
126.7157 KRW |
36,913,602.6556 |
131.0000 KRW |
121.0000 KRW |
135.0000 KRW |
126.0000 KRW |
| 2022-05-07 |
134.7458 KRW |
15,023,014.9017 |
139.0000 KRW |
128.0000 KRW |
140.0000 KRW |
129.0000 KRW |
| 2022-05-06 |
137.1820 KRW |
33,964,789.5725 |
142.0000 KRW |
131.0000 KRW |
146.0000 KRW |
137.0000 KRW |
| 2022-05-05 |
154.1734 KRW |
82,938,586.9673 |
154.0000 KRW |
138.0000 KRW |
163.0000 KRW |
140.0000 KRW |
| 2022-05-04 |
146.2868 KRW |
156,028,779.0839 |
139.0000 KRW |
139.0000 KRW |
153.0000 KRW |
150.0000 KRW |
| 2022-05-03 |
146.2547 KRW |
157,749,460.7851 |
139.0000 KRW |
138.0000 KRW |
157.0000 KRW |
140.0000 KRW |
| 2022-05-02 |
138.5218 KRW |
22,480,947.1901 |
139.0000 KRW |
135.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2022-05-01 |
135.4992 KRW |
31,877,649.8784 |
140.0000 KRW |
129.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2022-04-30 |
150.8401 KRW |
19,404,104.9323 |
155.0000 KRW |
144.0000 KRW |
158.0000 KRW |
145.0000 KRW |
| 2022-04-29 |
160.8690 KRW |
16,707,639.3669 |
166.0000 KRW |
156.0000 KRW |
166.0000 KRW |
157.0000 KRW |
| 2022-04-28 |
166.0049 KRW |
43,589,435.1206 |
164.0000 KRW |
160.0000 KRW |
173.0000 KRW |
166.0000 KRW |
| 2022-04-27 |
162.1009 KRW |
22,860,907.7640 |
161.0000 KRW |
158.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2022-04-26 |
165.1358 KRW |
22,997,171.4222 |
169.0000 KRW |
160.0000 KRW |
170.0000 KRW |
162.0000 KRW |
| 2022-04-25 |
163.9866 KRW |
37,034,832.9220 |
174.0000 KRW |
157.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2022-04-24 |
173.6785 KRW |
24,541,183.3036 |
178.0000 KRW |
169.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2022-04-23 |
178.3204 KRW |
38,603,992.2484 |
184.0000 KRW |
173.0000 KRW |
188.0000 KRW |
180.0000 KRW |
| 2022-04-22 |
190.2810 KRW |
101,465,294.6913 |
197.0000 KRW |
181.0000 KRW |
201.0000 KRW |
184.0000 KRW |
| 2022-04-21 |
191.8124 KRW |
89,933,077.5720 |
192.0000 KRW |
186.0000 KRW |
200.0000 KRW |
194.0000 KRW |
| 2022-04-20 |
192.6836 KRW |
74,493,066.5590 |
200.0000 KRW |
187.0000 KRW |
200.0000 KRW |
193.0000 KRW |
| 2022-04-19 |
197.0117 KRW |
72,472,148.7935 |
201.0000 KRW |
191.0000 KRW |
204.0000 KRW |
199.0000 KRW |