Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
249.8926 KRW |
305,066,506.0191 |
254.0000 KRW |
207.0000 KRW |
283.0000 KRW |
211.0000 KRW |
| 2021-11-17 |
245.3682 KRW |
430,806,142.6459 |
232.0000 KRW |
221.0000 KRW |
264.0000 KRW |
255.0000 KRW |
| 2021-11-16 |
226.9834 KRW |
288,300,580.3384 |
219.0000 KRW |
211.0000 KRW |
240.0000 KRW |
232.0000 KRW |
| 2021-11-15 |
211.5824 KRW |
53,594,549.5910 |
210.0000 KRW |
207.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2021-11-14 |
208.8849 KRW |
16,791,922.1076 |
213.0000 KRW |
207.0000 KRW |
214.0000 KRW |
209.0000 KRW |
| 2021-11-13 |
209.0427 KRW |
36,346,038.1441 |
203.0000 KRW |
202.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2021-11-12 |
201.6699 KRW |
23,499,265.2023 |
206.0000 KRW |
198.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2021-11-11 |
206.5121 KRW |
17,868,290.8912 |
207.0000 KRW |
204.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2021-11-10 |
212.2158 KRW |
37,531,627.7370 |
213.0000 KRW |
202.0000 KRW |
216.0000 KRW |
205.0000 KRW |
| 2021-11-09 |
215.2908 KRW |
28,448,252.3704 |
217.0000 KRW |
211.0000 KRW |
220.0000 KRW |
212.0000 KRW |
| 2021-11-08 |
216.9533 KRW |
27,759,272.5281 |
223.0000 KRW |
212.0000 KRW |
224.0000 KRW |
217.0000 KRW |
| 2021-11-07 |
224.0745 KRW |
35,987,949.4736 |
224.0000 KRW |
219.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2021-11-06 |
225.6105 KRW |
42,349,094.0628 |
224.0000 KRW |
220.0000 KRW |
232.0000 KRW |
224.0000 KRW |
| 2021-11-05 |
222.7068 KRW |
53,860,348.2703 |
222.0000 KRW |
218.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2021-11-04 |
224.0759 KRW |
46,738,482.7075 |
228.0000 KRW |
219.0000 KRW |
233.0000 KRW |
222.0000 KRW |
| 2021-11-03 |
234.9653 KRW |
174,938,167.9306 |
234.0000 KRW |
215.0000 KRW |
253.0000 KRW |
227.0000 KRW |
| 2021-11-02 |
230.2164 KRW |
181,850,878.6993 |
221.0000 KRW |
215.0000 KRW |
240.0000 KRW |
235.0000 KRW |
| 2021-11-01 |
218.4090 KRW |
99,153,440.8982 |
230.0000 KRW |
211.0000 KRW |
231.0000 KRW |
220.0000 KRW |
| 2021-10-31 |
230.9326 KRW |
646,400,277.2551 |
210.0000 KRW |
208.0000 KRW |
267.0000 KRW |
231.0000 KRW |
| 2021-10-30 |
208.0056 KRW |
92,651,837.6776 |
205.0000 KRW |
200.0000 KRW |
213.0000 KRW |
210.0000 KRW |