Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-21 |
98.1883 KRW |
468,688,497.7993 |
88.5000 KRW |
85.4000 KRW |
103.0000 KRW |
98.6000 KRW |
| 2021-07-20 |
99.2816 KRW |
566,325,573.2017 |
96.7000 KRW |
79.5000 KRW |
113.0000 KRW |
91.3000 KRW |
| 2021-07-19 |
98.5061 KRW |
40,157,485.8903 |
101.0000 KRW |
93.1000 KRW |
103.0000 KRW |
96.2000 KRW |
| 2021-07-18 |
103.3155 KRW |
40,832,137.1385 |
104.0000 KRW |
100.0000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2021-07-17 |
102.7586 KRW |
102,950,553.5619 |
99.1000 KRW |
96.6000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2021-07-16 |
102.2067 KRW |
71,155,875.6542 |
112.0000 KRW |
95.5000 KRW |
112.0000 KRW |
102.0000 KRW |
| 2021-07-15 |
113.4042 KRW |
109,463,723.2436 |
115.0000 KRW |
109.0000 KRW |
120.0000 KRW |
110.0000 KRW |
| 2021-07-14 |
113.4362 KRW |
62,851,734.3197 |
123.0000 KRW |
107.0000 KRW |
124.0000 KRW |
116.0000 KRW |
| 2021-07-13 |
122.6643 KRW |
89,283,064.5357 |
128.0000 KRW |
117.0000 KRW |
130.0000 KRW |
122.0000 KRW |
| 2021-07-12 |
125.3763 KRW |
379,542,910.1216 |
115.0000 KRW |
114.0000 KRW |
133.0000 KRW |
126.0000 KRW |
| 2021-07-11 |
110.1903 KRW |
77,362,195.3276 |
111.0000 KRW |
104.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2021-07-10 |
112.2007 KRW |
49,219,382.9560 |
114.0000 KRW |
109.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2021-07-09 |
115.0794 KRW |
234,198,157.3676 |
112.0000 KRW |
108.0000 KRW |
122.0000 KRW |
114.0000 KRW |
| 2021-07-08 |
125.0713 KRW |
331,293,842.1475 |
124.0000 KRW |
109.0000 KRW |
136.0000 KRW |
112.0000 KRW |
| 2021-07-07 |
121.8907 KRW |
89,065,338.5428 |
127.0000 KRW |
119.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2021-07-06 |
126.0367 KRW |
116,006,187.9294 |
129.0000 KRW |
122.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2021-07-05 |
133.8032 KRW |
1,017,303,186.4359 |
127.0000 KRW |
118.0000 KRW |
158.0000 KRW |
129.0000 KRW |
| 2021-07-04 |
134.9661 KRW |
1,984,076,517.9847 |
97.7000 KRW |
97.3000 KRW |
193.0000 KRW |
126.0000 KRW |
| 2021-07-03 |
92.5518 KRW |
138,102,357.8973 |
95.1000 KRW |
86.4000 KRW |
97.6000 KRW |
96.8000 KRW |
| 2021-07-02 |
102.2028 KRW |
997,307,879.9744 |
87.5000 KRW |
84.3000 KRW |
119.0000 KRW |
96.8000 KRW |
| 2021-07-01 |
90.9922 KRW |
348,538,027.3363 |
84.9000 KRW |
81.2000 KRW |
102.0000 KRW |
88.8000 KRW |
| 2021-06-30 |
78.9881 KRW |
80,701,505.0163 |
82.7000 KRW |
75.6000 KRW |
84.8000 KRW |
84.7000 KRW |
| 2021-06-29 |
89.6845 KRW |
1,048,715,625.3830 |
70.8000 KRW |
69.1000 KRW |
105.0000 KRW |
83.2000 KRW |
| 2021-06-28 |
65.2675 KRW |
169,730,229.7003 |
61.8000 KRW |
59.0000 KRW |
71.2000 KRW |
70.7000 KRW |
| 2021-06-27 |
62.8456 KRW |
247,363,890.4210 |
59.2000 KRW |
57.1000 KRW |
72.2000 KRW |
60.6000 KRW |
| 2021-06-26 |
57.6390 KRW |
61,412,713.5183 |
57.2000 KRW |
54.1000 KRW |
60.3000 KRW |
58.9000 KRW |
| 2021-06-25 |
61.1948 KRW |
358,385,470.4051 |
57.2000 KRW |
54.8000 KRW |
66.2000 KRW |
55.7000 KRW |
| 2021-06-24 |
56.7821 KRW |
160,251,378.4228 |
51.2000 KRW |
48.9000 KRW |
62.4000 KRW |
56.8000 KRW |
| 2021-06-23 |
49.2310 KRW |
57,852,426.9639 |
47.9000 KRW |
45.3000 KRW |
52.4000 KRW |
51.1000 KRW |
| 2021-06-22 |
48.9420 KRW |
113,243,916.9587 |
56.9000 KRW |
40.9000 KRW |
59.5000 KRW |
48.2000 KRW |