Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
77.1250 KRW |
61,353,769.9196 |
77.0000 KRW |
75.3000 KRW |
79.3000 KRW |
77.7000 KRW |
| 2023-09-30 |
78.0100 KRW |
55,390,499.0262 |
78.1000 KRW |
76.2000 KRW |
80.1000 KRW |
76.7000 KRW |
| 2023-09-29 |
79.7990 KRW |
90,876,216.3479 |
82.0000 KRW |
75.8000 KRW |
83.3000 KRW |
78.1000 KRW |
| 2023-09-28 |
81.0292 KRW |
149,739,548.6217 |
81.5000 KRW |
79.6000 KRW |
83.0000 KRW |
81.7000 KRW |
| 2023-09-27 |
80.5116 KRW |
207,143,072.5818 |
81.1000 KRW |
77.1000 KRW |
83.7000 KRW |
80.8000 KRW |
| 2023-09-26 |
80.7276 KRW |
449,960,963.6975 |
77.4000 KRW |
76.9000 KRW |
84.4000 KRW |
81.3000 KRW |
| 2023-09-25 |
75.3905 KRW |
361,925,413.9126 |
75.6000 KRW |
70.5000 KRW |
80.4000 KRW |
76.6000 KRW |
| 2023-09-24 |
84.0272 KRW |
681,310,624.9998 |
86.0000 KRW |
74.0000 KRW |
93.5000 KRW |
75.5000 KRW |
| 2023-09-23 |
88.8790 KRW |
1,505,952,803.2638 |
77.9000 KRW |
77.2000 KRW |
97.4000 KRW |
85.3000 KRW |
| 2023-09-22 |
76.2982 KRW |
159,126,877.3084 |
73.2000 KRW |
72.7000 KRW |
78.9000 KRW |
77.3000 KRW |
| 2023-09-21 |
73.6656 KRW |
111,082,040.1450 |
77.7000 KRW |
70.1000 KRW |
78.4000 KRW |
72.4000 KRW |
| 2023-09-20 |
76.0577 KRW |
330,648,389.5668 |
72.4000 KRW |
70.9000 KRW |
79.4000 KRW |
77.9000 KRW |
| 2023-09-19 |
70.3814 KRW |
49,499,692.3104 |
71.9000 KRW |
69.2000 KRW |
71.9000 KRW |
71.7000 KRW |
| 2023-09-18 |
70.6716 KRW |
113,715,226.7265 |
74.2000 KRW |
67.8000 KRW |
74.2000 KRW |
72.0000 KRW |
| 2023-09-17 |
71.1705 KRW |
196,346,778.9524 |
70.6000 KRW |
68.2000 KRW |
73.4000 KRW |
73.0000 KRW |
| 2023-09-16 |
71.0270 KRW |
420,820,000.4879 |
67.5000 KRW |
67.5000 KRW |
74.4000 KRW |
70.6000 KRW |
| 2023-09-15 |
66.5017 KRW |
50,790,591.9666 |
66.4000 KRW |
64.5000 KRW |
68.1000 KRW |
67.1000 KRW |
| 2023-09-14 |
63.9604 KRW |
78,573,031.2599 |
61.9000 KRW |
61.9000 KRW |
66.3000 KRW |
65.4000 KRW |
| 2023-09-13 |
60.8608 KRW |
16,980,495.4463 |
60.1000 KRW |
59.8000 KRW |
62.4000 KRW |
61.9000 KRW |
| 2023-09-12 |
59.8577 KRW |
15,167,230.7046 |
59.6000 KRW |
58.9000 KRW |
60.6000 KRW |
60.1000 KRW |
| 2023-09-11 |
60.5230 KRW |
26,652,243.0325 |
61.5000 KRW |
58.6000 KRW |
62.5000 KRW |
59.7000 KRW |
| 2023-09-10 |
62.0458 KRW |
13,778,289.6755 |
62.9000 KRW |
61.3000 KRW |
63.2000 KRW |
61.7000 KRW |
| 2023-09-09 |
63.1095 KRW |
12,456,575.6787 |
63.6000 KRW |
62.6000 KRW |
63.6000 KRW |
63.0000 KRW |
| 2023-09-08 |
63.8017 KRW |
70,489,875.3066 |
62.6000 KRW |
62.4000 KRW |
65.0000 KRW |
63.6000 KRW |
| 2023-09-07 |
62.0760 KRW |
8,910,230.1781 |
62.0000 KRW |
61.6000 KRW |
62.8000 KRW |
62.4000 KRW |
| 2023-09-06 |
61.9045 KRW |
9,221,675.2910 |
62.3000 KRW |
61.5000 KRW |
62.5000 KRW |
62.1000 KRW |
| 2023-09-05 |
61.2755 KRW |
21,045,283.9331 |
62.1000 KRW |
60.4000 KRW |
62.3000 KRW |
62.2000 KRW |
| 2023-09-04 |
62.4159 KRW |
17,737,120.4535 |
63.2000 KRW |
61.8000 KRW |
63.4000 KRW |
62.2000 KRW |
| 2023-09-03 |
62.5717 KRW |
23,511,055.7235 |
62.5000 KRW |
61.4000 KRW |
63.6000 KRW |
63.1000 KRW |
| 2023-09-02 |
61.7308 KRW |
21,038,083.7303 |
63.2000 KRW |
60.3000 KRW |
63.2000 KRW |
62.7000 KRW |
| 2023-09-01 |
63.6374 KRW |
17,127,559.1073 |
64.3000 KRW |
62.7000 KRW |
64.8000 KRW |
63.0000 KRW |
| 2023-08-31 |
65.6465 KRW |
19,648,613.3057 |
66.8000 KRW |
64.0000 KRW |
66.9000 KRW |
64.2000 KRW |
| 2023-08-30 |
67.0329 KRW |
19,466,456.2194 |
68.5000 KRW |
65.9000 KRW |
68.7000 KRW |
67.0000 KRW |
| 2023-08-29 |
66.6719 KRW |
43,185,815.2533 |
67.2000 KRW |
64.7000 KRW |
68.7000 KRW |
68.5000 KRW |
| 2023-08-28 |
67.5478 KRW |
23,890,523.3427 |
69.6000 KRW |
66.3000 KRW |
69.6000 KRW |
67.1000 KRW |
| 2023-08-27 |
69.6461 KRW |
21,016,063.7672 |
69.5000 KRW |
69.1000 KRW |
70.2000 KRW |
69.7000 KRW |
| 2023-08-26 |
69.4181 KRW |
17,914,865.6927 |
69.0000 KRW |
68.9000 KRW |
70.5000 KRW |
69.4000 KRW |
| 2023-08-25 |
68.9037 KRW |
38,679,675.8616 |
70.0000 KRW |
67.5000 KRW |
70.7000 KRW |
69.1000 KRW |
| 2023-08-24 |
69.3539 KRW |
22,746,500.6998 |
69.9000 KRW |
68.7000 KRW |
70.4000 KRW |
70.1000 KRW |
| 2023-08-23 |
69.7362 KRW |
39,982,285.6324 |
69.2000 KRW |
68.3000 KRW |
70.8000 KRW |
69.8000 KRW |
| 2023-08-22 |
69.3346 KRW |
19,689,002.0464 |
70.5000 KRW |
67.8000 KRW |
70.7000 KRW |
68.7000 KRW |
| 2023-08-21 |
71.4293 KRW |
67,153,299.9392 |
71.6000 KRW |
68.9000 KRW |
73.5000 KRW |
70.5000 KRW |
| 2023-08-20 |
72.2176 KRW |
63,351,588.0934 |
73.9000 KRW |
70.6000 KRW |
73.9000 KRW |
72.0000 KRW |
| 2023-08-19 |
72.9169 KRW |
319,538,025.8611 |
69.7000 KRW |
69.2000 KRW |
75.0000 KRW |
73.0000 KRW |
| 2023-08-18 |
67.4488 KRW |
80,184,517.0802 |
68.5000 KRW |
65.3000 KRW |
69.8000 KRW |
69.5000 KRW |
| 2023-08-17 |
72.2985 KRW |
173,550,496.6204 |
77.0000 KRW |
65.8000 KRW |
78.8000 KRW |
66.7000 KRW |
| 2023-08-16 |
77.9130 KRW |
125,157,629.4906 |
80.7000 KRW |
74.7000 KRW |
81.4000 KRW |
76.2000 KRW |
| 2023-08-15 |
81.6308 KRW |
67,318,087.7354 |
82.4000 KRW |
79.6000 KRW |
84.0000 KRW |
80.7000 KRW |
| 2023-08-14 |
81.7684 KRW |
176,852,634.7960 |
81.7000 KRW |
78.7000 KRW |
84.4000 KRW |
82.3000 KRW |
| 2023-08-13 |
82.7057 KRW |
241,685,303.5035 |
80.6000 KRW |
80.4000 KRW |
85.3000 KRW |
81.3000 KRW |