Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-09 |
243.2240 KRW |
359,953,619.9425 |
226.0000 KRW |
214.0000 KRW |
269.0000 KRW |
253.0000 KRW |
| 2021-09-08 |
210.1628 KRW |
185,788,171.6434 |
229.0000 KRW |
189.0000 KRW |
232.0000 KRW |
226.0000 KRW |
| 2021-09-07 |
236.5858 KRW |
276,227,928.8671 |
261.0000 KRW |
190.0000 KRW |
263.0000 KRW |
217.0000 KRW |
| 2021-09-06 |
272.2739 KRW |
2,082,114,511.4601 |
218.0000 KRW |
209.0000 KRW |
320.0000 KRW |
263.0000 KRW |
| 2021-09-05 |
252.3138 KRW |
1,696,036,515.3268 |
206.0000 KRW |
199.0000 KRW |
302.0000 KRW |
217.0000 KRW |
| 2021-09-04 |
204.5088 KRW |
410,584,119.3289 |
194.0000 KRW |
189.0000 KRW |
220.0000 KRW |
203.0000 KRW |
| 2021-09-03 |
192.2220 KRW |
978,522,782.2171 |
171.0000 KRW |
170.0000 KRW |
217.0000 KRW |
188.0000 KRW |
| 2021-09-02 |
182.9852 KRW |
307,371,191.7954 |
165.0000 KRW |
162.0000 KRW |
209.0000 KRW |
173.0000 KRW |
| 2021-09-01 |
163.1298 KRW |
106,521,828.1659 |
162.0000 KRW |
160.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2021-08-31 |
164.0505 KRW |
164,792,203.8805 |
174.0000 KRW |
160.0000 KRW |
175.0000 KRW |
161.0000 KRW |
| 2021-08-30 |
190.2033 KRW |
930,430,494.6859 |
154.0000 KRW |
148.0000 KRW |
241.0000 KRW |
175.0000 KRW |
| 2021-08-29 |
152.2373 KRW |
45,506,051.5902 |
154.0000 KRW |
147.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2021-08-28 |
153.6544 KRW |
33,357,798.2944 |
157.0000 KRW |
151.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2021-08-27 |
149.5091 KRW |
41,775,526.8430 |
151.0000 KRW |
143.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2021-08-26 |
154.7326 KRW |
74,107,458.0142 |
159.0000 KRW |
147.0000 KRW |
161.0000 KRW |
151.0000 KRW |
| 2021-08-25 |
154.2989 KRW |
100,385,725.9241 |
159.0000 KRW |
145.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2021-08-24 |
173.4665 KRW |
293,611,031.7796 |
182.0000 KRW |
160.0000 KRW |
191.0000 KRW |
164.0000 KRW |
| 2021-08-23 |
188.7451 KRW |
2,723,140,448.3524 |
142.0000 KRW |
139.0000 KRW |
239.0000 KRW |
189.0000 KRW |
| 2021-08-22 |
142.5786 KRW |
27,444,280.8008 |
144.0000 KRW |
140.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2021-08-21 |
144.0856 KRW |
38,349,113.9478 |
145.0000 KRW |
142.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2021-08-20 |
144.0945 KRW |
123,953,546.6206 |
138.0000 KRW |
137.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2021-08-19 |
134.7142 KRW |
33,475,775.2024 |
134.0000 KRW |
132.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2021-08-18 |
135.0410 KRW |
44,325,972.6753 |
139.0000 KRW |
130.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2021-08-17 |
141.9758 KRW |
50,173,004.3748 |
144.0000 KRW |
138.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2021-08-16 |
145.3450 KRW |
56,804,338.9135 |
147.0000 KRW |
142.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2021-08-15 |
144.5685 KRW |
60,556,259.4411 |
148.0000 KRW |
141.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2021-08-14 |
144.3209 KRW |
71,550,688.7233 |
146.0000 KRW |
140.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2021-08-13 |
143.0289 KRW |
58,932,545.9483 |
141.0000 KRW |
140.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2021-08-12 |
142.6225 KRW |
103,690,731.0047 |
147.0000 KRW |
134.0000 KRW |
150.0000 KRW |
141.0000 KRW |
| 2021-08-11 |
152.0871 KRW |
457,928,067.3515 |
142.0000 KRW |
141.0000 KRW |
168.0000 KRW |
147.0000 KRW |