Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
125.7895 KRW |
80,114,394.9686 |
121.0000 KRW |
120.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2022-02-25 |
115.4552 KRW |
40,880,203.6222 |
113.0000 KRW |
110.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2022-02-24 |
106.0315 KRW |
34,823,372.7399 |
114.0000 KRW |
100.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2022-02-23 |
116.0235 KRW |
21,781,088.4029 |
115.0000 KRW |
113.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2022-02-22 |
113.6000 KRW |
38,135,103.7045 |
111.0000 KRW |
110.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2022-02-21 |
119.6802 KRW |
84,864,197.4445 |
116.0000 KRW |
109.0000 KRW |
127.0000 KRW |
111.0000 KRW |
| 2022-02-20 |
117.9979 KRW |
22,637,092.8280 |
122.0000 KRW |
114.0000 KRW |
124.0000 KRW |
117.0000 KRW |
| 2022-02-19 |
125.9825 KRW |
37,444,401.9318 |
124.0000 KRW |
118.0000 KRW |
131.0000 KRW |
121.0000 KRW |
| 2022-02-18 |
124.5428 KRW |
11,639,629.4319 |
124.0000 KRW |
120.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2022-02-17 |
131.8188 KRW |
25,232,293.4039 |
135.0000 KRW |
124.0000 KRW |
138.0000 KRW |
127.0000 KRW |
| 2022-02-16 |
134.5425 KRW |
14,322,677.3119 |
137.0000 KRW |
132.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2022-02-15 |
133.0102 KRW |
23,386,269.9614 |
130.0000 KRW |
129.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2022-02-14 |
131.2037 KRW |
83,898,775.3521 |
135.0000 KRW |
125.0000 KRW |
140.0000 KRW |
130.0000 KRW |
| 2022-02-13 |
134.7327 KRW |
13,470,821.1545 |
133.0000 KRW |
132.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2022-02-12 |
133.1075 KRW |
18,019,614.1207 |
136.0000 KRW |
128.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2022-02-11 |
141.8398 KRW |
17,910,180.9109 |
145.0000 KRW |
133.0000 KRW |
147.0000 KRW |
137.0000 KRW |
| 2022-02-10 |
147.3340 KRW |
28,599,283.5846 |
147.0000 KRW |
142.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2022-02-09 |
145.2206 KRW |
16,649,668.1189 |
149.0000 KRW |
142.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2022-02-08 |
150.0020 KRW |
58,056,917.1655 |
155.0000 KRW |
141.0000 KRW |
159.0000 KRW |
149.0000 KRW |
| 2022-02-07 |
150.9318 KRW |
29,182,143.7749 |
152.0000 KRW |
147.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2022-02-06 |
150.8024 KRW |
48,225,555.8683 |
149.0000 KRW |
146.0000 KRW |
159.0000 KRW |
152.0000 KRW |
| 2022-02-05 |
148.0359 KRW |
42,173,530.9488 |
145.0000 KRW |
144.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2022-02-04 |
139.5083 KRW |
30,148,508.6803 |
139.0000 KRW |
135.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2022-02-03 |
137.6544 KRW |
122,894,341.1864 |
132.0000 KRW |
129.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2022-02-02 |
133.2556 KRW |
104,577,872.5064 |
128.0000 KRW |
127.0000 KRW |
141.0000 KRW |
134.0000 KRW |
| 2022-02-01 |
128.7678 KRW |
16,679,731.5089 |
127.0000 KRW |
126.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2022-01-31 |
125.3963 KRW |
13,245,810.3658 |
128.0000 KRW |
122.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2022-01-30 |
129.3069 KRW |
15,512,576.5941 |
131.0000 KRW |
125.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2022-01-29 |
129.8717 KRW |
28,396,965.9124 |
131.0000 KRW |
127.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2022-01-28 |
126.1833 KRW |
26,591,392.2899 |
127.0000 KRW |
123.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2022-01-27 |
128.1662 KRW |
83,863,385.4162 |
121.0000 KRW |
119.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2022-01-26 |
127.7132 KRW |
198,021,559.4399 |
114.0000 KRW |
113.0000 KRW |
142.0000 KRW |
121.0000 KRW |
| 2022-01-25 |
111.8040 KRW |
21,930,135.7684 |
115.0000 KRW |
107.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2022-01-24 |
110.9210 KRW |
36,051,638.7923 |
119.0000 KRW |
105.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2022-01-23 |
118.1182 KRW |
32,555,102.0830 |
118.0000 KRW |
114.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2022-01-22 |
127.9362 KRW |
198,575,216.8019 |
127.0000 KRW |
109.0000 KRW |
145.0000 KRW |
114.0000 KRW |
| 2022-01-21 |
132.4071 KRW |
20,718,577.1109 |
138.0000 KRW |
122.0000 KRW |
142.0000 KRW |
123.0000 KRW |
| 2022-01-20 |
142.6221 KRW |
17,077,579.7198 |
140.0000 KRW |
138.0000 KRW |
147.0000 KRW |
139.0000 KRW |
| 2022-01-19 |
140.8762 KRW |
18,635,386.3198 |
145.0000 KRW |
135.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2022-01-18 |
144.7606 KRW |
43,751,177.7969 |
142.0000 KRW |
138.0000 KRW |
150.0000 KRW |
143.0000 KRW |
| 2022-01-17 |
148.3018 KRW |
25,551,180.0462 |
148.0000 KRW |
141.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2022-01-16 |
147.6009 KRW |
7,319,996.7064 |
148.0000 KRW |
146.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2022-01-15 |
147.4812 KRW |
6,109,008.2411 |
149.0000 KRW |
145.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2022-01-14 |
145.2170 KRW |
16,326,927.9270 |
146.0000 KRW |
141.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2022-01-13 |
149.4137 KRW |
19,419,343.0038 |
151.0000 KRW |
144.0000 KRW |
153.0000 KRW |
146.0000 KRW |
| 2022-01-12 |
145.9579 KRW |
15,357,881.0724 |
147.0000 KRW |
141.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2022-01-11 |
138.7556 KRW |
20,800,545.4014 |
141.0000 KRW |
134.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2022-01-10 |
139.1622 KRW |
24,347,118.1694 |
146.0000 KRW |
129.0000 KRW |
150.0000 KRW |
141.0000 KRW |
| 2022-01-09 |
148.1183 KRW |
15,594,963.8089 |
145.0000 KRW |
143.0000 KRW |
154.0000 KRW |
147.0000 KRW |
| 2022-01-08 |
146.6850 KRW |
10,242,369.4732 |
149.0000 KRW |
141.0000 KRW |
152.0000 KRW |
145.0000 KRW |