Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |