Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
171.0848 KRW |
323,427,381.7677 |
158.0000 KRW |
146.0000 KRW |
193.0000 KRW |
167.0000 KRW |
| 2021-03-12 |
153.8614 KRW |
270,025,116.8332 |
150.0000 KRW |
143.0000 KRW |
164.0000 KRW |
158.0000 KRW |
| 2021-03-11 |
155.0831 KRW |
595,908,268.1253 |
135.0000 KRW |
130.0000 KRW |
193.0000 KRW |
150.0000 KRW |
| 2021-03-10 |
135.9909 KRW |
187,696,104.0351 |
143.0000 KRW |
121.0000 KRW |
154.0000 KRW |
135.0000 KRW |
| 2021-03-09 |
132.0022 KRW |
301,401,028.7952 |
118.0000 KRW |
113.0000 KRW |
150.0000 KRW |
142.0000 KRW |
| 2021-03-08 |
108.4890 KRW |
105,405,738.9967 |
110.0000 KRW |
102.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2021-03-07 |
107.9212 KRW |
59,637,433.9606 |
113.0000 KRW |
105.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2021-03-06 |
111.8374 KRW |
209,186,701.3567 |
106.0000 KRW |
100.0000 KRW |
123.0000 KRW |
114.0000 KRW |
| 2021-03-05 |
100.1191 KRW |
101,512,869.1122 |
103.0000 KRW |
93.6000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2021-03-04 |
98.6660 KRW |
125,043,404.0776 |
101.0000 KRW |
92.7000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2021-03-03 |
93.7664 KRW |
222,515,853.5788 |
86.3000 KRW |
83.4000 KRW |
102.0000 KRW |
97.4000 KRW |
| 2021-03-02 |
84.3700 KRW |
75,528,370.2857 |
86.3000 KRW |
80.6000 KRW |
87.2000 KRW |
85.1000 KRW |
| 2021-03-01 |
83.3626 KRW |
105,177,137.7947 |
80.2000 KRW |
77.1000 KRW |
87.4000 KRW |
86.3000 KRW |
| 2021-02-28 |
79.9363 KRW |
83,868,063.5419 |
91.3000 KRW |
72.5000 KRW |
92.1000 KRW |
79.7000 KRW |
| 2021-02-27 |
89.0892 KRW |
125,664,985.7016 |
93.0000 KRW |
85.3000 KRW |
94.8000 KRW |
88.1000 KRW |
| 2021-02-26 |
92.3828 KRW |
1,044,743,816.3287 |
76.3000 KRW |
75.5000 KRW |
104.0000 KRW |
92.7000 KRW |
| 2021-02-25 |
85.5778 KRW |
319,603,239.3100 |
74.8000 KRW |
70.6000 KRW |
104.0000 KRW |
81.0000 KRW |
| 2021-02-24 |
73.6166 KRW |
140,671,588.7647 |
73.2000 KRW |
65.5000 KRW |
79.5000 KRW |
74.1000 KRW |
| 2021-02-23 |
72.0004 KRW |
171,240,719.9521 |
92.3000 KRW |
55.2000 KRW |
92.3000 KRW |
72.2000 KRW |
| 2021-02-22 |
94.6855 KRW |
217,303,219.4566 |
101.0000 KRW |
75.5000 KRW |
109.0000 KRW |
89.5000 KRW |