Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-11 |
50.1034 KRW |
30,748,436.3542 |
54.6000 KRW |
46.0000 KRW |
55.5000 KRW |
50.2000 KRW |
| 2021-01-10 |
55.6045 KRW |
63,179,374.3338 |
57.4000 KRW |
52.0000 KRW |
58.1000 KRW |
54.3000 KRW |
| 2021-01-09 |
57.0589 KRW |
115,941,410.0838 |
55.5000 KRW |
54.9000 KRW |
60.0000 KRW |
57.0000 KRW |
| 2021-01-08 |
55.7206 KRW |
78,735,149.0159 |
57.8000 KRW |
52.5000 KRW |
60.0000 KRW |
55.0000 KRW |
| 2021-01-07 |
57.7412 KRW |
171,565,484.2974 |
60.7000 KRW |
56.4000 KRW |
60.8000 KRW |
57.3000 KRW |
| 2021-01-06 |
64.7317 KRW |
1,045,975,381.2320 |
51.8000 KRW |
51.6000 KRW |
78.4000 KRW |
61.0000 KRW |
| 2021-01-05 |
52.0121 KRW |
73,834,312.3028 |
50.2000 KRW |
48.5000 KRW |
54.6000 KRW |
51.8000 KRW |
| 2021-01-04 |
52.4858 KRW |
70,068,719.3888 |
54.0000 KRW |
46.0000 KRW |
58.7000 KRW |
50.0000 KRW |
| 2021-01-03 |
58.6054 KRW |
140,598,178.1028 |
61.6000 KRW |
53.0000 KRW |
66.5000 KRW |
55.2000 KRW |
| 2021-01-02 |
65.2139 KRW |
261,547,775.1552 |
62.8000 KRW |
57.9000 KRW |
74.0000 KRW |
60.0000 KRW |
| 2021-01-01 |
62.7924 KRW |
612,204,036.3745 |
55.7000 KRW |
52.5000 KRW |
73.7000 KRW |
62.1000 KRW |
| 2020-12-31 |
56.5863 KRW |
624,123,856.4884 |
52.0000 KRW |
52.0000 KRW |
62.8000 KRW |
55.7000 KRW |
| 2020-12-30 |
51.0085 KRW |
1,050,596,889.2500 |
46.9000 KRW |
46.8000 KRW |
59.3000 KRW |
51.5000 KRW |
| 2020-12-29 |
47.0013 KRW |
20,177,410.7590 |
49.8000 KRW |
44.6000 KRW |
49.9000 KRW |
47.0000 KRW |
| 2020-12-28 |
51.9437 KRW |
174,051,393.7962 |
46.6000 KRW |
46.0000 KRW |
58.9000 KRW |
48.8000 KRW |
| 2020-12-27 |
48.2299 KRW |
78,383,748.7358 |
47.0000 KRW |
43.4000 KRW |
55.3000 KRW |
46.2000 KRW |
| 2020-12-26 |
44.6840 KRW |
6,485,652.2247 |
47.7000 KRW |
42.1000 KRW |
47.9000 KRW |
44.5000 KRW |
| 2020-12-25 |
49.1567 KRW |
16,338,784.0205 |
47.7000 KRW |
46.2000 KRW |
51.1000 KRW |
47.8000 KRW |
| 2020-12-24 |
44.3313 KRW |
14,625,662.5670 |
44.4000 KRW |
41.3000 KRW |
47.6000 KRW |
47.5000 KRW |
| 2020-12-23 |
49.9950 KRW |
48,996,227.2765 |
55.8000 KRW |
41.3000 KRW |
57.4000 KRW |
45.2000 KRW |
| 2020-12-22 |
55.4714 KRW |
53,452,549.1257 |
54.5000 KRW |
52.6000 KRW |
59.8000 KRW |
55.1000 KRW |
| 2020-12-21 |
55.5416 KRW |
25,961,908.7366 |
57.9000 KRW |
52.3000 KRW |
58.2000 KRW |
55.1000 KRW |
| 2020-12-20 |
58.1496 KRW |
31,847,064.5788 |
57.8000 KRW |
57.0000 KRW |
60.1000 KRW |
57.9000 KRW |
| 2020-12-19 |
57.5460 KRW |
35,595,767.1379 |
57.9000 KRW |
56.6000 KRW |
59.6000 KRW |
57.6000 KRW |
| 2020-12-18 |
58.0995 KRW |
35,159,823.4150 |
59.0000 KRW |
56.3000 KRW |
61.7000 KRW |
58.3000 KRW |
| 2020-12-17 |
59.1411 KRW |
31,138,857.2207 |
60.4000 KRW |
57.9000 KRW |
61.5000 KRW |
59.6000 KRW |
| 2020-12-16 |
63.2318 KRW |
189,854,260.4440 |
59.8000 KRW |
58.7000 KRW |
70.7000 KRW |
60.6000 KRW |
| 2020-12-15 |
60.2371 KRW |
20,923,545.4124 |
61.8000 KRW |
58.8000 KRW |
62.1000 KRW |
60.0000 KRW |
| 2020-12-14 |
62.4148 KRW |
93,953,701.6046 |
58.7000 KRW |
57.7000 KRW |
67.1000 KRW |
61.6000 KRW |
| 2020-12-13 |
58.7516 KRW |
35,957,117.1734 |
60.3000 KRW |
57.5000 KRW |
61.6000 KRW |
58.7000 KRW |
| 2020-12-12 |
60.2155 KRW |
61,459,566.6236 |
59.9000 KRW |
56.1000 KRW |
62.0000 KRW |
59.7000 KRW |
| 2020-12-11 |
63.4200 KRW |
81,165,256.1541 |
70.9000 KRW |
59.0000 KRW |
72.0000 KRW |
59.7000 KRW |
| 2020-12-10 |
72.9361 KRW |
181,117,744.3730 |
70.7000 KRW |
67.6000 KRW |
80.0000 KRW |
70.4000 KRW |
| 2020-12-09 |
68.7946 KRW |
531,228,191.6388 |
68.3000 KRW |
57.0000 KRW |
83.3000 KRW |
70.7000 KRW |
| 2020-12-08 |
87.0090 KRW |
1,308,798,979.4057 |
72.7000 KRW |
66.4000 KRW |
135.0000 KRW |
67.5000 KRW |