Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
151.6013 KRW |
66,807,148.3474 |
147.0000 KRW |
140.0000 KRW |
159.0000 KRW |
147.0000 KRW |
| 2021-09-28 |
153.0551 KRW |
30,690,190.6790 |
160.0000 KRW |
148.0000 KRW |
161.0000 KRW |
151.0000 KRW |
| 2021-09-27 |
164.7729 KRW |
30,490,679.2751 |
166.0000 KRW |
160.0000 KRW |
169.0000 KRW |
160.0000 KRW |
| 2021-09-26 |
165.1217 KRW |
27,792,031.8345 |
170.0000 KRW |
156.0000 KRW |
175.0000 KRW |
165.0000 KRW |
| 2021-09-25 |
170.3848 KRW |
25,344,655.0566 |
172.0000 KRW |
164.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2021-09-24 |
173.7460 KRW |
51,692,497.9445 |
187.0000 KRW |
163.0000 KRW |
187.0000 KRW |
173.0000 KRW |
| 2021-09-23 |
182.4831 KRW |
74,752,955.2950 |
183.0000 KRW |
171.0000 KRW |
191.0000 KRW |
185.0000 KRW |
| 2021-09-22 |
172.6995 KRW |
142,385,498.9841 |
164.0000 KRW |
161.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2021-09-21 |
177.8680 KRW |
79,580,373.6488 |
186.0000 KRW |
160.0000 KRW |
190.0000 KRW |
164.0000 KRW |
| 2021-09-20 |
195.6148 KRW |
94,686,884.4330 |
220.0000 KRW |
179.0000 KRW |
220.0000 KRW |
184.0000 KRW |
| 2021-09-19 |
221.9421 KRW |
45,584,014.0239 |
230.0000 KRW |
215.0000 KRW |
231.0000 KRW |
219.0000 KRW |
| 2021-09-18 |
230.3969 KRW |
46,590,443.9288 |
237.0000 KRW |
227.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2021-09-17 |
233.3815 KRW |
234,956,140.2941 |
225.0000 KRW |
224.0000 KRW |
244.0000 KRW |
231.0000 KRW |
| 2021-09-16 |
221.2060 KRW |
85,143,647.9896 |
219.0000 KRW |
215.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2021-09-15 |
212.8162 KRW |
54,005,612.3024 |
215.0000 KRW |
205.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2021-09-14 |
208.3260 KRW |
57,512,099.3839 |
209.0000 KRW |
202.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2021-09-13 |
214.5038 KRW |
100,485,222.3667 |
226.0000 KRW |
200.0000 KRW |
232.0000 KRW |
209.0000 KRW |
| 2021-09-12 |
226.5610 KRW |
61,834,795.1998 |
233.0000 KRW |
221.0000 KRW |
238.0000 KRW |
227.0000 KRW |
| 2021-09-11 |
227.2331 KRW |
67,433,113.0119 |
234.0000 KRW |
220.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2021-09-10 |
235.6368 KRW |
227,665,292.0920 |
251.0000 KRW |
217.0000 KRW |
254.0000 KRW |
233.0000 KRW |