Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
63.6314 KRW |
30,424,674.4487 |
61.9900 KRW |
61.5500 KRW |
64.8000 KRW |
64.0700 KRW |
| 2024-12-21 |
62.6927 KRW |
28,884,899.6772 |
63.2000 KRW |
60.0800 KRW |
64.8000 KRW |
61.1000 KRW |
| 2024-12-20 |
60.1323 KRW |
43,813,364.2017 |
61.7500 KRW |
57.3500 KRW |
63.1400 KRW |
62.1000 KRW |
| 2024-12-19 |
64.9046 KRW |
93,058,810.5409 |
63.1500 KRW |
60.0100 KRW |
67.5000 KRW |
61.8300 KRW |
| 2024-12-18 |
67.8423 KRW |
72,103,037.0658 |
68.5000 KRW |
63.4500 KRW |
71.7000 KRW |
63.5500 KRW |
| 2024-12-17 |
69.3655 KRW |
24,501,708.7508 |
71.0400 KRW |
68.3800 KRW |
71.0400 KRW |
69.0900 KRW |
| 2024-12-16 |
71.0823 KRW |
58,434,879.6341 |
72.0900 KRW |
67.1300 KRW |
73.4000 KRW |
70.3600 KRW |
| 2024-12-15 |
70.9794 KRW |
33,922,537.5852 |
69.9900 KRW |
68.8500 KRW |
72.7000 KRW |
71.5800 KRW |
| 2024-12-14 |
71.1109 KRW |
35,749,481.7763 |
72.5900 KRW |
68.7400 KRW |
73.1300 KRW |
70.2000 KRW |
| 2024-12-13 |
72.0649 KRW |
36,152,994.9025 |
72.7400 KRW |
70.8700 KRW |
73.9400 KRW |
72.0900 KRW |
| 2024-12-12 |
72.5461 KRW |
93,395,017.2793 |
72.6400 KRW |
69.4400 KRW |
74.9100 KRW |
72.9300 KRW |
| 2024-12-11 |
67.3387 KRW |
131,628,317.5709 |
69.0900 KRW |
63.0500 KRW |
72.5200 KRW |
72.0500 KRW |
| 2024-12-10 |
79.2991 KRW |
1,304,176,778.2701 |
74.1100 KRW |
64.7200 KRW |
88.0500 KRW |
69.5100 KRW |
| 2024-12-09 |
80.3057 KRW |
184,521,001.1524 |
86.3500 KRW |
74.8800 KRW |
86.3500 KRW |
75.4300 KRW |
| 2024-12-08 |
87.8066 KRW |
421,989,626.0174 |
92.2400 KRW |
84.2800 KRW |
96.0000 KRW |
85.7600 KRW |
| 2024-12-07 |
91.9968 KRW |
3,197,219,987.4570 |
75.7800 KRW |
74.9600 KRW |
101.0000 KRW |
87.6600 KRW |
| 2024-12-06 |
75.5600 KRW |
68,035,574.1164 |
76.6200 KRW |
71.5100 KRW |
77.5500 KRW |
75.7000 KRW |
| 2024-12-05 |
76.7366 KRW |
84,784,785.7166 |
79.8600 KRW |
74.0000 KRW |
79.8600 KRW |
77.4500 KRW |
| 2024-12-04 |
76.9447 KRW |
163,888,507.0030 |
75.9000 KRW |
73.2000 KRW |
79.9000 KRW |
79.3000 KRW |
| 2024-12-03 |
69.2144 KRW |
188,778,706.9954 |
74.9500 KRW |
52.4900 KRW |
74.9500 KRW |
71.3100 KRW |
| 2024-12-02 |
73.8348 KRW |
98,998,989.6544 |
76.8500 KRW |
70.3400 KRW |
78.8200 KRW |
73.9800 KRW |
| 2024-12-01 |
75.9873 KRW |
65,795,190.5402 |
78.3800 KRW |
74.7000 KRW |
78.3800 KRW |
77.0300 KRW |
| 2024-11-30 |
79.8228 KRW |
224,423,497.1121 |
77.1500 KRW |
74.5800 KRW |
88.8800 KRW |
77.2300 KRW |
| 2024-11-29 |
74.0073 KRW |
54,967,168.0494 |
75.1100 KRW |
72.0600 KRW |
76.8800 KRW |
76.5900 KRW |
| 2024-11-28 |
73.9199 KRW |
59,844,392.8903 |
76.6900 KRW |
72.4000 KRW |
76.6900 KRW |
75.1100 KRW |
| 2024-11-27 |
75.9324 KRW |
198,530,129.5590 |
75.9900 KRW |
71.3000 KRW |
79.9300 KRW |
75.3000 KRW |
| 2024-11-26 |
74.3084 KRW |
833,946,670.4418 |
69.8700 KRW |
66.6700 KRW |
79.9300 KRW |
73.2100 KRW |
| 2024-11-25 |
69.2134 KRW |
298,306,317.0879 |
67.2800 KRW |
64.3000 KRW |
72.3300 KRW |
68.5000 KRW |
| 2024-11-24 |
65.9049 KRW |
689,803,953.4198 |
62.8900 KRW |
59.3000 KRW |
71.5000 KRW |
64.5800 KRW |
| 2024-11-23 |
61.0525 KRW |
78,752,272.2011 |
60.7700 KRW |
59.1800 KRW |
62.7100 KRW |
62.7100 KRW |
| 2024-11-22 |
60.0134 KRW |
94,090,259.5319 |
60.5700 KRW |
56.5900 KRW |
61.7300 KRW |
59.9300 KRW |
| 2024-11-21 |
58.7407 KRW |
48,459,461.5244 |
60.3600 KRW |
57.1100 KRW |
60.5000 KRW |
60.0000 KRW |
| 2024-11-20 |
60.5306 KRW |
64,708,988.2089 |
63.9700 KRW |
58.1600 KRW |
63.9700 KRW |
59.9500 KRW |
| 2024-11-19 |
61.5719 KRW |
117,706,305.2792 |
60.1800 KRW |
58.6100 KRW |
63.8400 KRW |
63.1900 KRW |
| 2024-11-18 |
58.5697 KRW |
52,624,899.2172 |
57.2500 KRW |
57.1600 KRW |
60.3900 KRW |
60.1500 KRW |
| 2024-11-17 |
59.7485 KRW |
144,301,376.2001 |
60.1100 KRW |
57.1700 KRW |
63.0000 KRW |
57.4900 KRW |
| 2024-11-16 |
57.7918 KRW |
65,622,861.3224 |
57.0300 KRW |
56.5900 KRW |
59.9900 KRW |
59.9800 KRW |
| 2024-11-15 |
55.0663 KRW |
44,352,972.3687 |
54.5200 KRW |
53.0900 KRW |
56.2600 KRW |
56.0700 KRW |
| 2024-11-14 |
57.0720 KRW |
78,365,250.7614 |
58.7500 KRW |
53.5500 KRW |
61.0000 KRW |
54.8500 KRW |
| 2024-11-13 |
58.6353 KRW |
112,315,262.7615 |
61.8200 KRW |
55.0500 KRW |
63.6700 KRW |
56.7100 KRW |
| 2024-11-12 |
61.4578 KRW |
683,854,162.9294 |
58.5600 KRW |
55.0100 KRW |
69.0000 KRW |
61.5200 KRW |
| 2024-11-11 |
58.6548 KRW |
596,277,483.5483 |
55.7500 KRW |
54.8300 KRW |
61.5000 KRW |
58.3000 KRW |
| 2024-11-10 |
58.6821 KRW |
1,047,038,625.1143 |
50.6800 KRW |
49.8000 KRW |
68.0000 KRW |
56.0000 KRW |
| 2024-11-09 |
51.4134 KRW |
108,251,073.7009 |
50.2700 KRW |
49.1000 KRW |
52.8000 KRW |
50.3300 KRW |
| 2024-11-08 |
50.0403 KRW |
52,532,338.2321 |
49.5600 KRW |
48.8800 KRW |
51.4800 KRW |
50.0700 KRW |
| 2024-11-07 |
49.2860 KRW |
169,441,968.7384 |
46.8000 KRW |
46.7600 KRW |
51.6000 KRW |
49.1700 KRW |
| 2024-11-06 |
45.1749 KRW |
30,288,117.4605 |
43.9400 KRW |
43.9400 KRW |
46.5300 KRW |
46.3400 KRW |
| 2024-11-05 |
44.3821 KRW |
73,407,135.5469 |
42.7000 KRW |
42.6600 KRW |
45.3000 KRW |
44.1000 KRW |
| 2024-11-04 |
43.8805 KRW |
18,342,262.1192 |
45.0000 KRW |
42.3700 KRW |
45.4900 KRW |
42.7100 KRW |
| 2024-11-03 |
45.5549 KRW |
29,548,846.6971 |
47.9800 KRW |
43.2200 KRW |
48.2300 KRW |
44.8200 KRW |