Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
190.7463 KRW |
150,712,854.5993 |
200.0000 KRW |
181.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2022-04-17 |
196.5752 KRW |
136,188,033.7708 |
190.0000 KRW |
183.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2022-04-16 |
190.5150 KRW |
35,307,007.5318 |
196.0000 KRW |
187.0000 KRW |
196.0000 KRW |
192.0000 KRW |
| 2022-04-15 |
186.6253 KRW |
105,138,599.1949 |
190.0000 KRW |
178.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2022-04-14 |
186.7855 KRW |
186,402,413.2149 |
180.0000 KRW |
177.0000 KRW |
197.0000 KRW |
186.0000 KRW |
| 2022-04-13 |
180.7282 KRW |
200,005,168.2552 |
170.0000 KRW |
166.0000 KRW |
193.0000 KRW |
180.0000 KRW |
| 2022-04-12 |
169.4711 KRW |
83,488,881.7796 |
163.0000 KRW |
155.0000 KRW |
181.0000 KRW |
170.0000 KRW |
| 2022-04-11 |
167.5797 KRW |
53,939,829.5640 |
177.0000 KRW |
160.0000 KRW |
180.0000 KRW |
163.0000 KRW |
| 2022-04-10 |
181.6046 KRW |
63,102,686.8853 |
183.0000 KRW |
174.0000 KRW |
189.0000 KRW |
176.0000 KRW |
| 2022-04-09 |
185.2736 KRW |
280,826,044.3590 |
173.0000 KRW |
172.0000 KRW |
196.0000 KRW |
185.0000 KRW |
| 2022-04-08 |
181.1714 KRW |
118,117,959.3572 |
178.0000 KRW |
168.0000 KRW |
189.0000 KRW |
172.0000 KRW |
| 2022-04-07 |
172.6123 KRW |
38,025,974.3014 |
168.0000 KRW |
163.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2022-04-06 |
176.0345 KRW |
66,236,043.1679 |
189.0000 KRW |
166.0000 KRW |
190.0000 KRW |
168.0000 KRW |
| 2022-04-05 |
193.3665 KRW |
180,990,213.0915 |
187.0000 KRW |
184.0000 KRW |
202.0000 KRW |
190.0000 KRW |
| 2022-04-04 |
193.4243 KRW |
134,516,752.9368 |
198.0000 KRW |
181.0000 KRW |
209.0000 KRW |
185.0000 KRW |
| 2022-04-03 |
204.5040 KRW |
183,000,473.0609 |
210.0000 KRW |
192.0000 KRW |
226.0000 KRW |
199.0000 KRW |
| 2022-04-02 |
226.0099 KRW |
381,519,708.0020 |
246.0000 KRW |
207.0000 KRW |
250.0000 KRW |
209.0000 KRW |
| 2022-04-01 |
256.3057 KRW |
1,415,996,569.7982 |
256.0000 KRW |
238.0000 KRW |
292.0000 KRW |
249.0000 KRW |
| 2022-03-31 |
220.1425 KRW |
2,398,049,588.8362 |
155.0000 KRW |
152.0000 KRW |
275.0000 KRW |
251.0000 KRW |
| 2022-03-30 |
150.3748 KRW |
83,767,811.3719 |
150.0000 KRW |
142.0000 KRW |
157.0000 KRW |
155.0000 KRW |