Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
151.5189 KRW |
129,994,103.7762 |
144.0000 KRW |
143.0000 KRW |
163.0000 KRW |
148.0000 KRW |
| 2022-03-28 |
142.9635 KRW |
34,362,998.6137 |
140.0000 KRW |
138.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2022-03-27 |
140.3605 KRW |
112,849,974.6973 |
134.0000 KRW |
132.0000 KRW |
149.0000 KRW |
140.0000 KRW |
| 2022-03-26 |
130.0093 KRW |
32,201,564.3841 |
128.0000 KRW |
127.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2022-03-25 |
128.5635 KRW |
31,977,456.7429 |
127.0000 KRW |
126.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2022-03-24 |
126.3278 KRW |
22,000,624.4794 |
125.0000 KRW |
124.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2022-03-23 |
124.3504 KRW |
21,757,127.0240 |
123.0000 KRW |
122.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2022-03-22 |
121.7555 KRW |
18,666,644.3639 |
120.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2022-03-21 |
119.8461 KRW |
14,536,030.1662 |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2022-03-20 |
120.4583 KRW |
10,500,427.3372 |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2022-03-19 |
120.4628 KRW |
18,974,863.8588 |
119.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2022-03-18 |
118.1264 KRW |
10,464,300.8562 |
119.0000 KRW |
116.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2022-03-17 |
119.8024 KRW |
16,138,299.9564 |
121.0000 KRW |
118.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2022-03-16 |
118.0154 KRW |
11,455,039.7499 |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2022-03-15 |
116.2705 KRW |
9,932,142.0325 |
117.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2022-03-14 |
116.3875 KRW |
13,073,696.7965 |
116.0000 KRW |
113.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2022-03-13 |
118.3555 KRW |
7,742,384.8436 |
120.0000 KRW |
116.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2022-03-12 |
120.7806 KRW |
5,327,365.2647 |
120.0000 KRW |
120.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2022-03-11 |
121.0853 KRW |
14,208,239.3924 |
123.0000 KRW |
119.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2022-03-10 |
122.9557 KRW |
22,281,854.4457 |
126.0000 KRW |
120.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2022-03-09 |
125.9905 KRW |
11,128,265.1951 |
123.0000 KRW |
122.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2022-03-08 |
122.6719 KRW |
13,978,827.2465 |
121.0000 KRW |
120.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2022-03-07 |
121.3013 KRW |
17,212,375.6635 |
121.0000 KRW |
118.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2022-03-06 |
122.2232 KRW |
10,518,089.8301 |
124.0000 KRW |
119.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2022-03-05 |
121.6855 KRW |
13,895,680.4799 |
123.0000 KRW |
119.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2022-03-04 |
126.7598 KRW |
14,753,934.9779 |
130.0000 KRW |
122.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2022-03-03 |
132.4435 KRW |
46,607,372.4361 |
130.0000 KRW |
125.0000 KRW |
144.0000 KRW |
129.0000 KRW |
| 2022-03-02 |
129.5658 KRW |
19,775,965.6684 |
133.0000 KRW |
125.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2022-03-01 |
130.7877 KRW |
21,095,008.9041 |
132.0000 KRW |
129.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2022-02-28 |
124.8006 KRW |
24,064,169.0072 |
123.0000 KRW |
120.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2022-02-27 |
126.8480 KRW |
60,047,810.4118 |
125.0000 KRW |
121.0000 KRW |
134.0000 KRW |
122.0000 KRW |