Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-21 |
97.4783 KRW |
313,655,612.3977 |
89.3000 KRW |
87.7000 KRW |
109.0000 KRW |
101.0000 KRW |
| 2021-02-20 |
90.3124 KRW |
119,185,382.4677 |
93.4000 KRW |
86.2000 KRW |
95.2000 KRW |
88.2000 KRW |
| 2021-02-19 |
90.9559 KRW |
168,905,829.2105 |
96.4000 KRW |
81.6000 KRW |
115.0000 KRW |
92.7000 KRW |
| 2021-02-18 |
86.8075 KRW |
335,194,420.1096 |
79.7000 KRW |
74.4000 KRW |
105.0000 KRW |
98.1000 KRW |
| 2021-02-17 |
80.9147 KRW |
757,384,174.9365 |
64.9000 KRW |
63.3000 KRW |
110.0000 KRW |
80.1000 KRW |
| 2021-02-16 |
63.7166 KRW |
56,072,305.6353 |
63.4000 KRW |
60.0000 KRW |
65.5000 KRW |
64.8000 KRW |
| 2021-02-15 |
64.3254 KRW |
100,484,271.1841 |
67.2000 KRW |
56.6000 KRW |
71.4000 KRW |
64.2000 KRW |
| 2021-02-14 |
68.5189 KRW |
105,604,067.1719 |
71.2000 KRW |
63.2000 KRW |
72.5000 KRW |
67.1000 KRW |
| 2021-02-13 |
70.9485 KRW |
528,522,886.4627 |
63.7000 KRW |
62.3000 KRW |
81.3000 KRW |
71.0000 KRW |
| 2021-02-12 |
62.2895 KRW |
120,123,346.5671 |
62.2000 KRW |
58.5000 KRW |
64.9000 KRW |
64.0000 KRW |
| 2021-02-11 |
59.1941 KRW |
66,715,125.8133 |
57.5000 KRW |
57.1000 KRW |
62.3000 KRW |
62.3000 KRW |
| 2021-02-10 |
56.6605 KRW |
54,744,945.3586 |
56.7000 KRW |
54.4000 KRW |
58.5000 KRW |
57.4000 KRW |
| 2021-02-09 |
55.3091 KRW |
15,559,694.9262 |
55.2000 KRW |
53.9000 KRW |
57.2000 KRW |
56.5000 KRW |
| 2021-02-08 |
54.3593 KRW |
17,884,706.8117 |
54.9000 KRW |
53.4000 KRW |
55.7000 KRW |
55.0000 KRW |
| 2021-02-07 |
54.5631 KRW |
20,557,134.2663 |
56.0000 KRW |
53.2000 KRW |
56.2000 KRW |
55.0000 KRW |
| 2021-02-06 |
56.3366 KRW |
28,824,163.1539 |
58.1000 KRW |
54.2000 KRW |
58.3000 KRW |
55.9000 KRW |
| 2021-02-05 |
57.2558 KRW |
77,136,448.1641 |
56.0000 KRW |
54.6000 KRW |
58.8000 KRW |
58.3000 KRW |
| 2021-02-04 |
56.7882 KRW |
173,178,824.3251 |
53.5000 KRW |
50.5000 KRW |
65.3000 KRW |
55.8000 KRW |
| 2021-02-03 |
52.8203 KRW |
31,110,860.6442 |
51.6000 KRW |
51.0000 KRW |
54.3000 KRW |
53.8000 KRW |
| 2021-02-02 |
51.4075 KRW |
17,982,770.1643 |
50.9000 KRW |
50.3000 KRW |
52.7000 KRW |
51.4000 KRW |
| 2021-02-01 |
51.7380 KRW |
22,297,951.4410 |
52.3000 KRW |
49.4000 KRW |
54.7000 KRW |
51.0000 KRW |
| 2021-01-31 |
52.0765 KRW |
19,486,511.5635 |
51.5000 KRW |
50.2000 KRW |
54.9000 KRW |
53.0000 KRW |
| 2021-01-30 |
51.7350 KRW |
11,596,580.9236 |
52.9000 KRW |
50.3000 KRW |
52.9000 KRW |
51.5000 KRW |
| 2021-01-29 |
53.4243 KRW |
28,449,136.7029 |
53.2000 KRW |
51.8000 KRW |
54.8000 KRW |
52.7000 KRW |
| 2021-01-28 |
52.5572 KRW |
11,985,280.0230 |
51.1000 KRW |
50.2000 KRW |
53.9000 KRW |
53.5000 KRW |
| 2021-01-27 |
51.9623 KRW |
16,818,036.4569 |
53.8000 KRW |
49.2000 KRW |
55.0000 KRW |
51.2000 KRW |
| 2021-01-26 |
53.5893 KRW |
7,670,432.4588 |
54.3000 KRW |
52.5000 KRW |
54.4000 KRW |
53.4000 KRW |
| 2021-01-25 |
54.7561 KRW |
20,432,662.5444 |
54.8000 KRW |
53.9000 KRW |
55.9000 KRW |
54.2000 KRW |
| 2021-01-24 |
54.7796 KRW |
17,440,285.7346 |
55.6000 KRW |
53.8000 KRW |
55.9000 KRW |
54.3000 KRW |
| 2021-01-23 |
55.8121 KRW |
47,958,469.7446 |
58.2000 KRW |
53.3000 KRW |
58.7000 KRW |
55.5000 KRW |
| 2021-01-22 |
54.8766 KRW |
106,232,022.5219 |
57.2000 KRW |
49.7000 KRW |
62.0000 KRW |
56.9000 KRW |
| 2021-01-21 |
57.5247 KRW |
79,839,513.8918 |
57.7000 KRW |
53.1000 KRW |
62.0000 KRW |
55.7000 KRW |
| 2021-01-20 |
58.5748 KRW |
58,426,216.0974 |
57.9000 KRW |
54.8000 KRW |
64.2000 KRW |
56.9000 KRW |
| 2021-01-19 |
58.9173 KRW |
42,378,000.5933 |
59.6000 KRW |
57.0000 KRW |
62.3000 KRW |
58.0000 KRW |
| 2021-01-18 |
55.9626 KRW |
47,516,314.4021 |
55.7000 KRW |
53.8000 KRW |
58.4000 KRW |
57.0000 KRW |
| 2021-01-17 |
58.8908 KRW |
108,811,064.5867 |
59.0000 KRW |
53.2000 KRW |
66.1000 KRW |
55.9000 KRW |
| 2021-01-16 |
56.4268 KRW |
38,104,111.2813 |
56.9000 KRW |
54.4000 KRW |
58.6000 KRW |
58.6000 KRW |
| 2021-01-15 |
54.5343 KRW |
52,441,370.2375 |
54.1000 KRW |
51.2000 KRW |
57.5000 KRW |
53.5000 KRW |
| 2021-01-14 |
53.6196 KRW |
35,751,060.7547 |
52.7000 KRW |
51.6000 KRW |
55.6000 KRW |
54.0000 KRW |
| 2021-01-13 |
51.0206 KRW |
9,758,917.6266 |
51.1000 KRW |
49.7000 KRW |
52.9000 KRW |
52.5000 KRW |
| 2021-01-12 |
50.5448 KRW |
25,159,786.3493 |
49.6000 KRW |
47.6000 KRW |
53.2000 KRW |
51.0000 KRW |