Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
150.9318 KRW |
29,182,143.7749 |
152.0000 KRW |
147.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2022-02-06 |
150.8024 KRW |
48,225,555.8683 |
149.0000 KRW |
146.0000 KRW |
159.0000 KRW |
152.0000 KRW |
| 2022-02-05 |
148.0359 KRW |
42,173,530.9488 |
145.0000 KRW |
144.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2022-02-04 |
139.5083 KRW |
30,148,508.6803 |
139.0000 KRW |
135.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2022-02-03 |
137.6544 KRW |
122,894,341.1864 |
132.0000 KRW |
129.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2022-02-02 |
133.2556 KRW |
104,577,872.5064 |
128.0000 KRW |
127.0000 KRW |
141.0000 KRW |
134.0000 KRW |
| 2022-02-01 |
128.7678 KRW |
16,679,731.5089 |
127.0000 KRW |
126.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2022-01-31 |
125.3963 KRW |
13,245,810.3658 |
128.0000 KRW |
122.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2022-01-30 |
129.3069 KRW |
15,512,576.5941 |
131.0000 KRW |
125.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2022-01-29 |
129.8717 KRW |
28,396,965.9124 |
131.0000 KRW |
127.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2022-01-28 |
126.1833 KRW |
26,591,392.2899 |
127.0000 KRW |
123.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2022-01-27 |
128.1662 KRW |
83,863,385.4162 |
121.0000 KRW |
119.0000 KRW |
133.0000 KRW |
127.0000 KRW |
| 2022-01-26 |
127.7132 KRW |
198,021,559.4399 |
114.0000 KRW |
113.0000 KRW |
142.0000 KRW |
121.0000 KRW |
| 2022-01-25 |
111.8040 KRW |
21,930,135.7684 |
115.0000 KRW |
107.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2022-01-24 |
110.9210 KRW |
36,051,638.7923 |
119.0000 KRW |
105.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2022-01-23 |
118.1182 KRW |
32,555,102.0830 |
118.0000 KRW |
114.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2022-01-22 |
127.9362 KRW |
198,575,216.8019 |
127.0000 KRW |
109.0000 KRW |
145.0000 KRW |
114.0000 KRW |
| 2022-01-21 |
132.4071 KRW |
20,718,577.1109 |
138.0000 KRW |
122.0000 KRW |
142.0000 KRW |
123.0000 KRW |
| 2022-01-20 |
142.6221 KRW |
17,077,579.7198 |
140.0000 KRW |
138.0000 KRW |
147.0000 KRW |
139.0000 KRW |
| 2022-01-19 |
140.8762 KRW |
18,635,386.3198 |
145.0000 KRW |
135.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2022-01-18 |
144.7606 KRW |
43,751,177.7969 |
142.0000 KRW |
138.0000 KRW |
150.0000 KRW |
143.0000 KRW |
| 2022-01-17 |
148.3018 KRW |
25,551,180.0462 |
148.0000 KRW |
141.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2022-01-16 |
147.6009 KRW |
7,319,996.7064 |
148.0000 KRW |
146.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2022-01-15 |
147.4812 KRW |
6,109,008.2411 |
149.0000 KRW |
145.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2022-01-14 |
145.2170 KRW |
16,326,927.9270 |
146.0000 KRW |
141.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2022-01-13 |
149.4137 KRW |
19,419,343.0038 |
151.0000 KRW |
144.0000 KRW |
153.0000 KRW |
146.0000 KRW |
| 2022-01-12 |
145.9579 KRW |
15,357,881.0724 |
147.0000 KRW |
141.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2022-01-11 |
138.7556 KRW |
20,800,545.4014 |
141.0000 KRW |
134.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2022-01-10 |
139.1622 KRW |
24,347,118.1694 |
146.0000 KRW |
129.0000 KRW |
150.0000 KRW |
141.0000 KRW |
| 2022-01-09 |
148.1183 KRW |
15,594,963.8089 |
145.0000 KRW |
143.0000 KRW |
154.0000 KRW |
147.0000 KRW |
| 2022-01-08 |
146.6850 KRW |
10,242,369.4732 |
149.0000 KRW |
141.0000 KRW |
152.0000 KRW |
145.0000 KRW |
| 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 |