Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-29 |
199.7283 KRW |
48,577,848.4854 |
196.0000 KRW |
194.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2021-10-28 |
187.5277 KRW |
36,566,773.7566 |
188.0000 KRW |
178.0000 KRW |
198.0000 KRW |
197.0000 KRW |
| 2021-10-27 |
192.9554 KRW |
68,984,220.7809 |
208.0000 KRW |
175.0000 KRW |
212.0000 KRW |
189.0000 KRW |
| 2021-10-26 |
210.0194 KRW |
17,360,764.3843 |
211.0000 KRW |
208.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2021-10-25 |
210.2760 KRW |
13,132,530.8357 |
212.0000 KRW |
209.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2021-10-24 |
211.6004 KRW |
17,033,648.6207 |
215.0000 KRW |
208.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2021-10-23 |
215.8719 KRW |
48,470,335.1279 |
216.0000 KRW |
211.0000 KRW |
219.0000 KRW |
215.0000 KRW |
| 2021-10-22 |
214.4221 KRW |
104,364,350.8589 |
207.0000 KRW |
207.0000 KRW |
223.0000 KRW |
215.0000 KRW |
| 2021-10-21 |
211.3857 KRW |
49,760,049.6203 |
215.0000 KRW |
207.0000 KRW |
218.0000 KRW |
209.0000 KRW |
| 2021-10-20 |
211.9061 KRW |
59,609,007.4687 |
214.0000 KRW |
206.0000 KRW |
221.0000 KRW |
216.0000 KRW |
| 2021-10-19 |
206.9077 KRW |
36,574,385.5744 |
210.0000 KRW |
203.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2021-10-18 |
212.6864 KRW |
90,172,357.4205 |
220.0000 KRW |
203.0000 KRW |
225.0000 KRW |
209.0000 KRW |
| 2021-10-17 |
215.5602 KRW |
132,664,276.6069 |
210.0000 KRW |
209.0000 KRW |
223.0000 KRW |
215.0000 KRW |
| 2021-10-16 |
211.9687 KRW |
59,926,338.9567 |
212.0000 KRW |
205.0000 KRW |
220.0000 KRW |
209.0000 KRW |
| 2021-10-15 |
218.5292 KRW |
133,044,353.3933 |
239.0000 KRW |
203.0000 KRW |
240.0000 KRW |
212.0000 KRW |
| 2021-10-14 |
241.2029 KRW |
93,710,321.0561 |
242.0000 KRW |
236.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2021-10-13 |
238.8619 KRW |
179,321,432.7646 |
238.0000 KRW |
227.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2021-10-12 |
238.8588 KRW |
246,753,397.4267 |
266.0000 KRW |
221.0000 KRW |
276.0000 KRW |
237.0000 KRW |
| 2021-10-11 |
269.2508 KRW |
440,236,409.7215 |
294.0000 KRW |
253.0000 KRW |
300.0000 KRW |
264.0000 KRW |
| 2021-10-10 |
257.8798 KRW |
435,256,213.2949 |
251.0000 KRW |
234.0000 KRW |
283.0000 KRW |
269.0000 KRW |
| 2021-10-09 |
276.3491 KRW |
734,375,130.8323 |
273.0000 KRW |
231.0000 KRW |
315.0000 KRW |
252.0000 KRW |
| 2021-10-08 |
251.6958 KRW |
277,645,671.2003 |
236.0000 KRW |
232.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2021-10-07 |
233.6494 KRW |
265,207,514.4679 |
225.0000 KRW |
217.0000 KRW |
249.0000 KRW |
234.0000 KRW |
| 2021-10-06 |
232.3518 KRW |
901,026,681.4401 |
206.0000 KRW |
196.0000 KRW |
282.0000 KRW |
224.0000 KRW |
| 2021-10-05 |
206.3693 KRW |
416,893,202.0248 |
189.0000 KRW |
184.0000 KRW |
226.0000 KRW |
219.0000 KRW |
| 2021-10-04 |
189.6557 KRW |
73,097,204.7881 |
190.0000 KRW |
181.0000 KRW |
199.0000 KRW |
187.0000 KRW |
| 2021-10-03 |
187.7492 KRW |
50,209,340.5689 |
189.0000 KRW |
179.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2021-10-02 |
189.1337 KRW |
109,331,045.3949 |
181.0000 KRW |
180.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2021-10-01 |
173.2251 KRW |
78,666,364.8178 |
164.0000 KRW |
164.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2021-09-30 |
162.1406 KRW |
135,990,396.4333 |
149.0000 KRW |
146.0000 KRW |
177.0000 KRW |
165.0000 KRW |