Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-12 |
291.1048 KRW |
35,225,850.1362 |
310.0000 KRW |
279.0000 KRW |
311.0000 KRW |
295.0000 KRW |
| 2021-04-11 |
290.9695 KRW |
80,267,046.5590 |
319.0000 KRW |
257.0000 KRW |
321.0000 KRW |
310.0000 KRW |
| 2021-04-10 |
325.4150 KRW |
75,878,159.4382 |
345.0000 KRW |
305.0000 KRW |
348.0000 KRW |
314.0000 KRW |
| 2021-04-09 |
331.6753 KRW |
252,027,828.0473 |
296.0000 KRW |
284.0000 KRW |
386.0000 KRW |
338.0000 KRW |
| 2021-04-08 |
262.5477 KRW |
113,430,529.4360 |
243.0000 KRW |
232.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2021-04-07 |
251.1101 KRW |
227,459,674.8794 |
338.0000 KRW |
185.0000 KRW |
339.0000 KRW |
238.0000 KRW |
| 2021-04-06 |
334.2251 KRW |
124,664,196.2683 |
368.0000 KRW |
307.0000 KRW |
382.0000 KRW |
344.0000 KRW |
| 2021-04-05 |
398.7641 KRW |
108,522,691.0963 |
423.0000 KRW |
342.0000 KRW |
438.0000 KRW |
366.0000 KRW |
| 2021-04-04 |
413.7119 KRW |
166,602,398.2492 |
382.0000 KRW |
379.0000 KRW |
447.0000 KRW |
442.0000 KRW |
| 2021-04-03 |
406.3578 KRW |
148,515,713.4470 |
459.0000 KRW |
361.0000 KRW |
460.0000 KRW |
367.0000 KRW |
| 2021-04-02 |
439.9503 KRW |
540,124,934.7195 |
354.0000 KRW |
350.0000 KRW |
519.0000 KRW |
445.0000 KRW |
| 2021-04-01 |
340.8477 KRW |
142,343,178.1153 |
325.0000 KRW |
311.0000 KRW |
364.0000 KRW |
361.0000 KRW |
| 2021-03-31 |
308.6149 KRW |
116,947,886.6560 |
321.0000 KRW |
284.0000 KRW |
330.0000 KRW |
323.0000 KRW |
| 2021-03-30 |
338.6085 KRW |
493,124,761.3319 |
292.0000 KRW |
284.0000 KRW |
381.0000 KRW |
324.0000 KRW |
| 2021-03-29 |
289.0512 KRW |
180,342,497.4013 |
266.0000 KRW |
255.0000 KRW |
315.0000 KRW |
293.0000 KRW |
| 2021-03-28 |
259.2790 KRW |
63,395,885.3916 |
263.0000 KRW |
250.0000 KRW |
269.0000 KRW |
266.0000 KRW |
| 2021-03-27 |
258.6979 KRW |
163,368,597.3221 |
246.0000 KRW |
243.0000 KRW |
270.0000 KRW |
264.0000 KRW |
| 2021-03-26 |
240.1091 KRW |
72,393,874.4930 |
234.0000 KRW |
227.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2021-03-25 |
228.8377 KRW |
105,473,219.8022 |
247.0000 KRW |
213.0000 KRW |
252.0000 KRW |
230.0000 KRW |
| 2021-03-24 |
258.2525 KRW |
93,745,275.9859 |
273.0000 KRW |
243.0000 KRW |
279.0000 KRW |
248.0000 KRW |
| 2021-03-23 |
263.4113 KRW |
183,511,074.7326 |
299.0000 KRW |
237.0000 KRW |
316.0000 KRW |
269.0000 KRW |
| 2021-03-22 |
276.7223 KRW |
613,408,424.7507 |
241.0000 KRW |
221.0000 KRW |
336.0000 KRW |
314.0000 KRW |
| 2021-03-21 |
201.9528 KRW |
124,044,533.6285 |
197.0000 KRW |
188.0000 KRW |
234.0000 KRW |
229.0000 KRW |
| 2021-03-20 |
230.5609 KRW |
200,418,023.6003 |
226.0000 KRW |
186.0000 KRW |
259.0000 KRW |
187.0000 KRW |
| 2021-03-19 |
210.5246 KRW |
364,916,577.4537 |
185.0000 KRW |
176.0000 KRW |
235.0000 KRW |
223.0000 KRW |
| 2021-03-18 |
178.3970 KRW |
156,206,913.1442 |
181.0000 KRW |
167.0000 KRW |
194.0000 KRW |
181.0000 KRW |
| 2021-03-17 |
178.2172 KRW |
308,789,308.5054 |
175.0000 KRW |
142.0000 KRW |
204.0000 KRW |
182.0000 KRW |
| 2021-03-16 |
167.3719 KRW |
189,437,432.0803 |
178.0000 KRW |
154.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2021-03-15 |
160.6543 KRW |
196,545,844.5233 |
161.0000 KRW |
137.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2021-03-14 |
167.1646 KRW |
155,801,927.9877 |
164.0000 KRW |
148.0000 KRW |
187.0000 KRW |
166.0000 KRW |