Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
243.2240 KRW |
359,953,619.9425 |
226.0000 KRW |
214.0000 KRW |
269.0000 KRW |
253.0000 KRW |
| 2021-09-08 |
210.1628 KRW |
185,788,171.6434 |
229.0000 KRW |
189.0000 KRW |
232.0000 KRW |
226.0000 KRW |
| 2021-09-07 |
236.5858 KRW |
276,227,928.8671 |
261.0000 KRW |
190.0000 KRW |
263.0000 KRW |
217.0000 KRW |
| 2021-09-06 |
272.2739 KRW |
2,082,114,511.4601 |
218.0000 KRW |
209.0000 KRW |
320.0000 KRW |
263.0000 KRW |
| 2021-09-05 |
252.3138 KRW |
1,696,036,515.3268 |
206.0000 KRW |
199.0000 KRW |
302.0000 KRW |
217.0000 KRW |
| 2021-09-04 |
204.5088 KRW |
410,584,119.3289 |
194.0000 KRW |
189.0000 KRW |
220.0000 KRW |
203.0000 KRW |
| 2021-09-03 |
192.2220 KRW |
978,522,782.2171 |
171.0000 KRW |
170.0000 KRW |
217.0000 KRW |
188.0000 KRW |
| 2021-09-02 |
182.9852 KRW |
307,371,191.7954 |
165.0000 KRW |
162.0000 KRW |
209.0000 KRW |
173.0000 KRW |
| 2021-09-01 |
163.1298 KRW |
106,521,828.1659 |
162.0000 KRW |
160.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2021-08-31 |
164.0505 KRW |
164,792,203.8805 |
174.0000 KRW |
160.0000 KRW |
175.0000 KRW |
161.0000 KRW |
| 2021-08-30 |
190.2033 KRW |
930,430,494.6859 |
154.0000 KRW |
148.0000 KRW |
241.0000 KRW |
175.0000 KRW |
| 2021-08-29 |
152.2373 KRW |
45,506,051.5902 |
154.0000 KRW |
147.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2021-08-28 |
153.6544 KRW |
33,357,798.2944 |
157.0000 KRW |
151.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2021-08-27 |
149.5091 KRW |
41,775,526.8430 |
151.0000 KRW |
143.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2021-08-26 |
154.7326 KRW |
74,107,458.0142 |
159.0000 KRW |
147.0000 KRW |
161.0000 KRW |
151.0000 KRW |
| 2021-08-25 |
154.2989 KRW |
100,385,725.9241 |
159.0000 KRW |
145.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2021-08-24 |
173.4665 KRW |
293,611,031.7796 |
182.0000 KRW |
160.0000 KRW |
191.0000 KRW |
164.0000 KRW |
| 2021-08-23 |
188.7451 KRW |
2,723,140,448.3524 |
142.0000 KRW |
139.0000 KRW |
239.0000 KRW |
189.0000 KRW |
| 2021-08-22 |
142.5786 KRW |
27,444,280.8008 |
144.0000 KRW |
140.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2021-08-21 |
144.0856 KRW |
38,349,113.9478 |
145.0000 KRW |
142.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2021-08-20 |
144.0945 KRW |
123,953,546.6206 |
138.0000 KRW |
137.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2021-08-19 |
134.7142 KRW |
33,475,775.2024 |
134.0000 KRW |
132.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2021-08-18 |
135.0410 KRW |
44,325,972.6753 |
139.0000 KRW |
130.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2021-08-17 |
141.9758 KRW |
50,173,004.3748 |
144.0000 KRW |
138.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2021-08-16 |
145.3450 KRW |
56,804,338.9135 |
147.0000 KRW |
142.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2021-08-15 |
144.5685 KRW |
60,556,259.4411 |
148.0000 KRW |
141.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2021-08-14 |
144.3209 KRW |
71,550,688.7233 |
146.0000 KRW |
140.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2021-08-13 |
143.0289 KRW |
58,932,545.9483 |
141.0000 KRW |
140.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2021-08-12 |
142.6225 KRW |
103,690,731.0047 |
147.0000 KRW |
134.0000 KRW |
150.0000 KRW |
141.0000 KRW |
| 2021-08-11 |
152.0871 KRW |
457,928,067.3515 |
142.0000 KRW |
141.0000 KRW |
168.0000 KRW |
147.0000 KRW |
| 2021-08-10 |
142.7166 KRW |
178,632,508.4891 |
138.0000 KRW |
137.0000 KRW |
149.0000 KRW |
142.0000 KRW |
| 2021-08-09 |
134.7923 KRW |
48,769,847.9055 |
138.0000 KRW |
128.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2021-08-08 |
139.5301 KRW |
71,657,029.0138 |
142.0000 KRW |
133.0000 KRW |
145.0000 KRW |
138.0000 KRW |
| 2021-08-07 |
142.7253 KRW |
129,590,942.9994 |
138.0000 KRW |
137.0000 KRW |
148.0000 KRW |
141.0000 KRW |
| 2021-08-06 |
134.9499 KRW |
91,280,382.6612 |
133.0000 KRW |
132.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2021-08-05 |
131.5625 KRW |
106,809,943.7808 |
131.0000 KRW |
129.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2021-08-04 |
133.6091 KRW |
202,729,661.4102 |
127.0000 KRW |
125.0000 KRW |
144.0000 KRW |
130.0000 KRW |
| 2021-08-03 |
129.6645 KRW |
80,490,053.6417 |
135.0000 KRW |
126.0000 KRW |
135.0000 KRW |
129.0000 KRW |
| 2021-08-02 |
139.8428 KRW |
552,191,379.2196 |
139.0000 KRW |
122.0000 KRW |
154.0000 KRW |
134.0000 KRW |
| 2021-08-01 |
134.0985 KRW |
138,753,789.3491 |
135.0000 KRW |
129.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2021-07-31 |
129.2232 KRW |
125,309,080.1009 |
128.0000 KRW |
123.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2021-07-30 |
124.2571 KRW |
200,849,696.4348 |
126.0000 KRW |
115.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2021-07-29 |
125.1128 KRW |
511,210,664.8357 |
114.0000 KRW |
113.0000 KRW |
138.0000 KRW |
125.0000 KRW |
| 2021-07-28 |
112.9998 KRW |
187,693,425.8280 |
110.0000 KRW |
106.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2021-07-27 |
109.4313 KRW |
123,147,706.2405 |
107.0000 KRW |
105.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2021-07-26 |
107.0131 KRW |
130,332,828.4067 |
105.0000 KRW |
102.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2021-07-25 |
104.0057 KRW |
101,573,521.9619 |
105.0000 KRW |
101.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2021-07-24 |
103.2326 KRW |
69,584,201.7646 |
104.0000 KRW |
101.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2021-07-23 |
101.9244 KRW |
64,572,429.4075 |
104.0000 KRW |
99.8000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2021-07-22 |
105.2364 KRW |
303,542,106.0408 |
101.0000 KRW |
98.2000 KRW |
110.0000 KRW |
103.0000 KRW |