Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
68.5781 KRW |
93,611,456.2283 |
81.6000 KRW |
55.5000 KRW |
81.6000 KRW |
55.9000 KRW |
| 2021-06-20 |
84.9187 KRW |
478,990,394.0472 |
77.4000 KRW |
72.1000 KRW |
92.2000 KRW |
78.5000 KRW |
| 2021-06-19 |
74.6512 KRW |
16,843,091.8962 |
78.0000 KRW |
72.0000 KRW |
78.0000 KRW |
76.1000 KRW |
| 2021-06-18 |
80.5864 KRW |
30,428,910.3424 |
86.0000 KRW |
76.7000 KRW |
86.0000 KRW |
78.4000 KRW |
| 2021-06-17 |
87.1339 KRW |
50,858,129.1348 |
92.8000 KRW |
85.1000 KRW |
93.8000 KRW |
86.1000 KRW |
| 2021-06-16 |
95.2767 KRW |
331,964,881.2717 |
90.0000 KRW |
83.3000 KRW |
103.0000 KRW |
94.7000 KRW |
| 2021-06-15 |
89.1030 KRW |
67,829,018.0020 |
87.6000 KRW |
83.9000 KRW |
94.6000 KRW |
89.5000 KRW |
| 2021-06-14 |
85.2454 KRW |
90,390,757.2875 |
83.8000 KRW |
79.3000 KRW |
93.7000 KRW |
87.2000 KRW |
| 2021-06-13 |
77.3411 KRW |
62,416,877.2357 |
84.7000 KRW |
72.0000 KRW |
85.7000 KRW |
82.4000 KRW |
| 2021-06-12 |
91.7440 KRW |
96,311,024.4889 |
105.0000 KRW |
79.8000 KRW |
115.0000 KRW |
84.8000 KRW |
| 2021-06-11 |
116.6256 KRW |
94,975,056.1529 |
122.0000 KRW |
102.0000 KRW |
130.0000 KRW |
106.0000 KRW |
| 2021-06-10 |
121.0198 KRW |
45,708,139.4288 |
119.0000 KRW |
116.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2021-06-09 |
118.6081 KRW |
151,877,733.5424 |
115.0000 KRW |
112.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2021-06-08 |
117.9264 KRW |
76,190,759.5229 |
123.0000 KRW |
106.0000 KRW |
131.0000 KRW |
116.0000 KRW |
| 2021-06-07 |
137.7732 KRW |
147,541,351.3358 |
131.0000 KRW |
121.0000 KRW |
153.0000 KRW |
122.0000 KRW |
| 2021-06-06 |
130.3752 KRW |
54,249,578.7938 |
128.0000 KRW |
124.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2021-06-05 |
127.5000 KRW |
22,156,053.5732 |
131.0000 KRW |
124.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2021-06-04 |
133.0568 KRW |
40,429,985.8405 |
141.0000 KRW |
124.0000 KRW |
144.0000 KRW |
130.0000 KRW |
| 2021-06-03 |
137.8506 KRW |
58,393,026.5345 |
136.0000 KRW |
133.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2021-06-02 |
134.4579 KRW |
62,981,228.2459 |
133.0000 KRW |
131.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2021-06-01 |
132.2485 KRW |
29,351,105.5109 |
135.0000 KRW |
129.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2021-05-31 |
131.0468 KRW |
43,314,857.5510 |
136.0000 KRW |
127.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2021-05-30 |
135.0174 KRW |
115,862,500.9539 |
140.0000 KRW |
121.0000 KRW |
160.0000 KRW |
135.0000 KRW |
| 2021-05-29 |
141.8448 KRW |
70,408,144.0747 |
144.0000 KRW |
126.0000 KRW |
154.0000 KRW |
134.0000 KRW |
| 2021-05-28 |
152.7912 KRW |
123,220,852.6702 |
158.0000 KRW |
130.0000 KRW |
168.0000 KRW |
142.0000 KRW |
| 2021-05-27 |
159.0628 KRW |
65,554,170.1868 |
166.0000 KRW |
153.0000 KRW |
167.0000 KRW |
158.0000 KRW |
| 2021-05-26 |
158.8859 KRW |
118,721,061.8754 |
163.0000 KRW |
151.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2021-05-25 |
159.8268 KRW |
159,881,372.8266 |
182.0000 KRW |
150.0000 KRW |
183.0000 KRW |
162.0000 KRW |
| 2021-05-24 |
161.5212 KRW |
333,849,661.1047 |
202.0000 KRW |
135.0000 KRW |
203.0000 KRW |
182.0000 KRW |
| 2021-05-23 |
197.6367 KRW |
1,488,954,626.0818 |
174.0000 KRW |
155.0000 KRW |
250.0000 KRW |
195.0000 KRW |
| 2021-05-22 |
171.6872 KRW |
381,543,894.9765 |
167.0000 KRW |
133.0000 KRW |
215.0000 KRW |
168.0000 KRW |
| 2021-05-21 |
167.7432 KRW |
666,406,061.5402 |
139.0000 KRW |
139.0000 KRW |
194.0000 KRW |
184.0000 KRW |
| 2021-05-20 |
129.0506 KRW |
48,356,183.1242 |
131.0000 KRW |
119.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2021-05-19 |
139.8195 KRW |
126,239,318.9766 |
152.0000 KRW |
92.0000 KRW |
164.0000 KRW |
132.0000 KRW |
| 2021-05-18 |
153.2723 KRW |
130,543,376.1417 |
143.0000 KRW |
141.0000 KRW |
163.0000 KRW |
152.0000 KRW |
| 2021-05-17 |
146.0820 KRW |
38,608,752.2999 |
160.0000 KRW |
131.0000 KRW |
167.0000 KRW |
144.0000 KRW |
| 2021-05-16 |
163.2918 KRW |
29,973,220.4758 |
164.0000 KRW |
154.0000 KRW |
171.0000 KRW |
157.0000 KRW |
| 2021-05-15 |
174.3452 KRW |
150,048,407.5231 |
168.0000 KRW |
163.0000 KRW |
187.0000 KRW |
166.0000 KRW |
| 2021-05-14 |
167.1079 KRW |
34,802,826.6193 |
165.0000 KRW |
160.0000 KRW |
177.0000 KRW |
167.0000 KRW |
| 2021-05-13 |
165.3651 KRW |
34,856,511.2657 |
158.0000 KRW |
153.0000 KRW |
178.0000 KRW |
165.0000 KRW |
| 2021-05-12 |
186.4086 KRW |
71,873,276.2417 |
183.0000 KRW |
167.0000 KRW |
196.0000 KRW |
169.0000 KRW |
| 2021-05-11 |
181.4327 KRW |
97,360,085.2289 |
172.0000 KRW |
165.0000 KRW |
197.0000 KRW |
182.0000 KRW |
| 2021-05-10 |
179.8216 KRW |
44,997,747.9417 |
179.0000 KRW |
173.0000 KRW |
186.0000 KRW |
175.0000 KRW |
| 2021-05-09 |
181.6553 KRW |
30,625,947.0983 |
187.0000 KRW |
174.0000 KRW |
194.0000 KRW |
181.0000 KRW |
| 2021-05-08 |
187.5951 KRW |
31,836,686.6220 |
194.0000 KRW |
182.0000 KRW |
197.0000 KRW |
187.0000 KRW |
| 2021-05-07 |
184.5707 KRW |
68,109,167.2160 |
189.0000 KRW |
167.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2021-05-06 |
193.2664 KRW |
40,025,011.6850 |
201.0000 KRW |
184.0000 KRW |
202.0000 KRW |
188.0000 KRW |
| 2021-05-05 |
199.9171 KRW |
74,199,890.3981 |
199.0000 KRW |
188.0000 KRW |
224.0000 KRW |
200.0000 KRW |
| 2021-05-04 |
209.0838 KRW |
66,561,229.2576 |
224.0000 KRW |
198.0000 KRW |
224.0000 KRW |
204.0000 KRW |
| 2021-05-03 |
221.8653 KRW |
49,724,846.9582 |
222.0000 KRW |
217.0000 KRW |
226.0000 KRW |
222.0000 KRW |