Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
149.7230 KRW |
18,257,175.3694 |
157.0000 KRW |
144.0000 KRW |
158.0000 KRW |
147.0000 KRW |
| 2022-01-06 |
155.5411 KRW |
24,390,257.9889 |
158.0000 KRW |
150.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2022-01-05 |
166.3861 KRW |
22,100,281.4733 |
170.0000 KRW |
153.0000 KRW |
172.0000 KRW |
160.0000 KRW |
| 2022-01-04 |
171.3405 KRW |
33,340,018.9906 |
176.0000 KRW |
168.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2022-01-03 |
181.8775 KRW |
112,492,496.5857 |
178.0000 KRW |
172.0000 KRW |
193.0000 KRW |
176.0000 KRW |
| 2022-01-02 |
175.2287 KRW |
61,222,119.4295 |
164.0000 KRW |
162.0000 KRW |
187.0000 KRW |
176.0000 KRW |
| 2022-01-01 |
161.6171 KRW |
5,919,140.0962 |
161.0000 KRW |
160.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2021-12-31 |
160.0174 KRW |
7,882,082.7365 |
161.0000 KRW |
157.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2021-12-30 |
158.8399 KRW |
12,219,674.2265 |
159.0000 KRW |
154.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2021-12-29 |
160.7366 KRW |
18,833,210.9230 |
166.0000 KRW |
155.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2021-12-28 |
170.4387 KRW |
26,526,751.6118 |
176.0000 KRW |
163.0000 KRW |
178.0000 KRW |
166.0000 KRW |
| 2021-12-27 |
175.8949 KRW |
15,763,262.2548 |
178.0000 KRW |
173.0000 KRW |
181.0000 KRW |
177.0000 KRW |
| 2021-12-26 |
175.6598 KRW |
15,500,699.6591 |
179.0000 KRW |
173.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2021-12-25 |
178.3534 KRW |
36,604,746.3571 |
180.0000 KRW |
175.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2021-12-24 |
182.9921 KRW |
356,564,830.4105 |
169.0000 KRW |
168.0000 KRW |
205.0000 KRW |
177.0000 KRW |
| 2021-12-23 |
165.2335 KRW |
33,723,686.7882 |
164.0000 KRW |
161.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2021-12-22 |
161.1477 KRW |
18,249,275.4798 |
161.0000 KRW |
158.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2021-12-21 |
156.5412 KRW |
25,048,133.5587 |
156.0000 KRW |
150.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2021-12-20 |
166.8046 KRW |
129,124,811.5816 |
163.0000 KRW |
151.0000 KRW |
178.0000 KRW |
156.0000 KRW |
| 2021-12-19 |
166.8730 KRW |
25,507,937.3052 |
164.0000 KRW |
161.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2021-12-18 |
163.1841 KRW |
16,489,440.0695 |
162.0000 KRW |
160.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2021-12-17 |
161.1327 KRW |
28,536,575.3609 |
163.0000 KRW |
154.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2021-12-16 |
165.4606 KRW |
61,071,760.8787 |
160.0000 KRW |
159.0000 KRW |
178.0000 KRW |
162.0000 KRW |
| 2021-12-15 |
150.0052 KRW |
36,418,754.6329 |
151.0000 KRW |
140.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2021-12-14 |
147.9068 KRW |
22,805,232.0404 |
151.0000 KRW |
139.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2021-12-13 |
157.1594 KRW |
26,531,285.5809 |
171.0000 KRW |
148.0000 KRW |
171.0000 KRW |
152.0000 KRW |
| 2021-12-12 |
168.5831 KRW |
9,246,630.3750 |
169.0000 KRW |
165.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2021-12-11 |
164.7185 KRW |
12,321,869.0367 |
166.0000 KRW |
160.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2021-12-10 |
172.4505 KRW |
33,532,707.4889 |
173.0000 KRW |
163.0000 KRW |
180.0000 KRW |
170.0000 KRW |
| 2021-12-09 |
180.5045 KRW |
20,592,225.2555 |
188.0000 KRW |
173.0000 KRW |
189.0000 KRW |
175.0000 KRW |
| 2021-12-08 |
184.6699 KRW |
34,975,213.3817 |
185.0000 KRW |
173.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2021-12-07 |
182.6071 KRW |
45,954,436.8534 |
180.0000 KRW |
174.0000 KRW |
194.0000 KRW |
182.0000 KRW |
| 2021-12-06 |
164.5957 KRW |
75,893,450.6459 |
177.0000 KRW |
150.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2021-12-05 |
185.1777 KRW |
47,864,581.8082 |
200.0000 KRW |
168.0000 KRW |
204.0000 KRW |
178.0000 KRW |
| 2021-12-04 |
197.9798 KRW |
142,264,589.4861 |
242.0000 KRW |
151.0000 KRW |
242.0000 KRW |
201.0000 KRW |
| 2021-12-03 |
253.5642 KRW |
101,247,538.3328 |
254.0000 KRW |
234.0000 KRW |
272.0000 KRW |
237.0000 KRW |
| 2021-12-02 |
250.8513 KRW |
47,796,933.7359 |
259.0000 KRW |
245.0000 KRW |
260.0000 KRW |
253.0000 KRW |
| 2021-12-01 |
257.3300 KRW |
51,999,793.2524 |
261.0000 KRW |
252.0000 KRW |
263.0000 KRW |
260.0000 KRW |
| 2021-11-30 |
259.7472 KRW |
82,103,903.0046 |
273.0000 KRW |
250.0000 KRW |
273.0000 KRW |
259.0000 KRW |
| 2021-11-29 |
266.5596 KRW |
170,241,740.5584 |
253.0000 KRW |
252.0000 KRW |
281.0000 KRW |
272.0000 KRW |
| 2021-11-28 |
248.8432 KRW |
58,994,128.3550 |
263.0000 KRW |
239.0000 KRW |
263.0000 KRW |
250.0000 KRW |
| 2021-11-27 |
249.0060 KRW |
83,828,453.5273 |
236.0000 KRW |
231.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2021-11-26 |
245.3182 KRW |
117,552,768.8926 |
259.0000 KRW |
226.0000 KRW |
269.0000 KRW |
237.0000 KRW |
| 2021-11-25 |
247.8991 KRW |
194,306,575.7219 |
241.0000 KRW |
234.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2021-11-24 |
239.3724 KRW |
112,020,534.8032 |
232.0000 KRW |
232.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2021-11-23 |
226.2623 KRW |
49,508,716.6514 |
233.0000 KRW |
219.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2021-11-22 |
234.7047 KRW |
73,163,147.3106 |
249.0000 KRW |
227.0000 KRW |
250.0000 KRW |
232.0000 KRW |
| 2021-11-21 |
243.8143 KRW |
123,967,055.6598 |
236.0000 KRW |
234.0000 KRW |
252.0000 KRW |
248.0000 KRW |
| 2021-11-20 |
232.1373 KRW |
76,126,013.5711 |
227.0000 KRW |
224.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2021-11-19 |
218.7883 KRW |
144,380,663.4380 |
208.0000 KRW |
205.0000 KRW |
230.0000 KRW |
227.0000 KRW |