Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
216.9166 KRW |
51,305,784.4586 |
219.0000 KRW |
206.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2021-05-01 |
215.5502 KRW |
29,483,267.4903 |
220.0000 KRW |
212.0000 KRW |
221.0000 KRW |
216.0000 KRW |
| 2021-04-30 |
218.1293 KRW |
124,191,568.4984 |
204.0000 KRW |
202.0000 KRW |
230.0000 KRW |
221.0000 KRW |
| 2021-04-29 |
205.9128 KRW |
55,312,347.6095 |
210.0000 KRW |
194.0000 KRW |
224.0000 KRW |
206.0000 KRW |
| 2021-04-28 |
207.6888 KRW |
77,140,006.1712 |
222.0000 KRW |
191.0000 KRW |
225.0000 KRW |
211.0000 KRW |
| 2021-04-27 |
225.6330 KRW |
171,249,862.5875 |
210.0000 KRW |
203.0000 KRW |
249.0000 KRW |
223.0000 KRW |
| 2021-04-26 |
205.8315 KRW |
134,763,594.4049 |
185.0000 KRW |
177.0000 KRW |
217.0000 KRW |
205.0000 KRW |
| 2021-04-25 |
182.2706 KRW |
323,577,693.9240 |
157.0000 KRW |
155.0000 KRW |
212.0000 KRW |
179.0000 KRW |
| 2021-04-24 |
167.0542 KRW |
124,965,968.8019 |
163.0000 KRW |
142.0000 KRW |
180.0000 KRW |
164.0000 KRW |
| 2021-04-23 |
136.9147 KRW |
99,540,986.3733 |
161.0000 KRW |
104.0000 KRW |
172.0000 KRW |
147.0000 KRW |
| 2021-04-22 |
220.4259 KRW |
207,825,175.3075 |
217.0000 KRW |
150.0000 KRW |
247.0000 KRW |
170.0000 KRW |
| 2021-04-21 |
233.6126 KRW |
222,720,354.7185 |
209.0000 KRW |
204.0000 KRW |
252.0000 KRW |
224.0000 KRW |
| 2021-04-20 |
206.4314 KRW |
81,619,755.1859 |
217.0000 KRW |
181.0000 KRW |
240.0000 KRW |
214.0000 KRW |
| 2021-04-19 |
232.3052 KRW |
123,484,372.1690 |
231.0000 KRW |
208.0000 KRW |
258.0000 KRW |
218.0000 KRW |
| 2021-04-18 |
247.0247 KRW |
110,934,180.5019 |
257.0000 KRW |
211.0000 KRW |
275.0000 KRW |
232.0000 KRW |
| 2021-04-17 |
253.3488 KRW |
73,540,166.6355 |
250.0000 KRW |
240.0000 KRW |
267.0000 KRW |
255.0000 KRW |
| 2021-04-16 |
251.8386 KRW |
49,367,722.6004 |
273.0000 KRW |
243.0000 KRW |
274.0000 KRW |
252.0000 KRW |
| 2021-04-15 |
271.8261 KRW |
105,636,620.2128 |
257.0000 KRW |
251.0000 KRW |
295.0000 KRW |
271.0000 KRW |
| 2021-04-14 |
256.0069 KRW |
69,622,613.0228 |
286.0000 KRW |
242.0000 KRW |
287.0000 KRW |
256.0000 KRW |
| 2021-04-13 |
287.7312 KRW |
52,209,978.7066 |
298.0000 KRW |
273.0000 KRW |
310.0000 KRW |
284.0000 KRW |