Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
69.0109 KRW |
717,434,680.9455 |
64.4000 KRW |
63.5000 KRW |
72.8000 KRW |
68.1000 KRW |
| 2023-07-10 |
64.9092 KRW |
118,602,913.2469 |
64.7000 KRW |
61.7000 KRW |
67.6000 KRW |
64.2000 KRW |
| 2023-07-09 |
65.2704 KRW |
244,075,369.3044 |
61.8000 KRW |
61.7000 KRW |
68.4000 KRW |
64.2000 KRW |
| 2023-07-08 |
61.6866 KRW |
4,678,610.2154 |
62.5000 KRW |
61.3000 KRW |
62.7000 KRW |
61.9000 KRW |
| 2023-07-07 |
62.2296 KRW |
22,562,780.0030 |
62.2000 KRW |
61.0000 KRW |
63.8000 KRW |
62.2000 KRW |
| 2023-07-06 |
63.4705 KRW |
19,433,611.6842 |
64.5000 KRW |
61.8000 KRW |
65.6000 KRW |
62.7000 KRW |
| 2023-07-05 |
64.5000 KRW |
37,906,812.3103 |
64.4000 KRW |
61.9000 KRW |
66.2000 KRW |
64.6000 KRW |
| 2023-07-04 |
63.7128 KRW |
20,548,042.2007 |
63.6000 KRW |
61.5000 KRW |
65.2000 KRW |
64.4000 KRW |
| 2023-07-03 |
62.9918 KRW |
12,964,332.0279 |
63.1000 KRW |
62.3000 KRW |
63.9000 KRW |
63.8000 KRW |
| 2023-07-02 |
66.0453 KRW |
79,647,753.2837 |
65.2000 KRW |
62.2000 KRW |
68.6000 KRW |
63.4000 KRW |
| 2023-07-01 |
63.6498 KRW |
26,088,013.6924 |
62.9000 KRW |
62.0000 KRW |
65.7000 KRW |
65.0000 KRW |
| 2023-06-30 |
61.2795 KRW |
27,322,988.8678 |
60.9000 KRW |
57.0000 KRW |
63.6000 KRW |
62.7000 KRW |
| 2023-06-29 |
60.2230 KRW |
13,724,409.2157 |
59.4000 KRW |
59.0000 KRW |
61.5000 KRW |
60.9000 KRW |
| 2023-06-28 |
61.1312 KRW |
18,423,514.4685 |
62.5000 KRW |
59.5000 KRW |
63.6000 KRW |
59.5000 KRW |
| 2023-06-27 |
62.4559 KRW |
26,709,391.5855 |
62.1000 KRW |
61.1000 KRW |
64.8000 KRW |
62.8000 KRW |
| 2023-06-26 |
63.7903 KRW |
70,794,639.8083 |
63.5000 KRW |
61.2000 KRW |
67.3000 KRW |
62.4000 KRW |
| 2023-06-25 |
64.7103 KRW |
30,204,860.1449 |
65.3000 KRW |
62.2000 KRW |
67.0000 KRW |
63.3000 KRW |
| 2023-06-24 |
64.5953 KRW |
65,451,498.2223 |
63.6000 KRW |
63.2000 KRW |
65.9000 KRW |
65.6000 KRW |
| 2023-06-23 |
61.6850 KRW |
54,977,010.1185 |
61.2000 KRW |
59.5000 KRW |
64.4000 KRW |
63.5000 KRW |
| 2023-06-22 |
61.6401 KRW |
323,816,922.3618 |
58.0000 KRW |
57.8000 KRW |
65.6000 KRW |
60.9000 KRW |
| 2023-06-21 |
56.2276 KRW |
38,603,411.1361 |
54.9000 KRW |
54.9000 KRW |
58.2000 KRW |
58.1000 KRW |
| 2023-06-20 |
54.0404 KRW |
15,906,546.3610 |
54.2000 KRW |
52.9000 KRW |
55.2000 KRW |
55.1000 KRW |
| 2023-06-19 |
53.9197 KRW |
10,306,526.6674 |
54.0000 KRW |
53.2000 KRW |
54.6000 KRW |
54.2000 KRW |
| 2023-06-18 |
54.5049 KRW |
20,364,585.0282 |
55.3000 KRW |
53.9000 KRW |
55.4000 KRW |
54.0000 KRW |
| 2023-06-17 |
55.5281 KRW |
160,314,543.2830 |
52.9000 KRW |
52.7000 KRW |
57.5000 KRW |
55.1000 KRW |
| 2023-06-16 |
52.0977 KRW |
12,544,878.5822 |
52.6000 KRW |
51.1000 KRW |
53.2000 KRW |
53.2000 KRW |
| 2023-06-15 |
52.8804 KRW |
75,574,593.4539 |
52.3000 KRW |
49.9000 KRW |
55.8000 KRW |
52.6000 KRW |
| 2023-06-14 |
53.6692 KRW |
7,510,235.1156 |
53.8000 KRW |
51.6000 KRW |
54.7000 KRW |
52.1000 KRW |
| 2023-06-13 |
54.3099 KRW |
7,997,284.1164 |
54.4000 KRW |
53.5000 KRW |
55.0000 KRW |
53.8000 KRW |
| 2023-06-12 |
54.8486 KRW |
18,205,760.2917 |
55.8000 KRW |
53.2000 KRW |
57.0000 KRW |
54.6000 KRW |
| 2023-06-11 |
55.8178 KRW |
44,941,161.5703 |
54.4000 KRW |
53.4000 KRW |
60.0000 KRW |
55.9000 KRW |
| 2023-06-10 |
55.7541 KRW |
39,333,136.5277 |
62.4000 KRW |
52.2000 KRW |
62.6000 KRW |
54.6000 KRW |
| 2023-06-09 |
61.9509 KRW |
14,284,517.6861 |
61.4000 KRW |
60.5000 KRW |
63.0000 KRW |
62.4000 KRW |
| 2023-06-08 |
61.6415 KRW |
27,183,469.5546 |
60.7000 KRW |
60.4000 KRW |
63.8000 KRW |
61.2000 KRW |
| 2023-06-07 |
62.0676 KRW |
15,265,976.3133 |
63.0000 KRW |
60.7000 KRW |
63.3000 KRW |
61.1000 KRW |
| 2023-06-06 |
62.2727 KRW |
35,379,412.7380 |
62.1000 KRW |
60.1000 KRW |
64.6000 KRW |
62.9000 KRW |
| 2023-06-05 |
65.0630 KRW |
26,974,653.3201 |
67.9000 KRW |
60.0000 KRW |
67.9000 KRW |
61.8000 KRW |
| 2023-06-04 |
68.9150 KRW |
99,292,663.5795 |
66.9000 KRW |
66.8000 KRW |
70.7000 KRW |
67.7000 KRW |
| 2023-06-03 |
66.5154 KRW |
5,653,515.7984 |
66.4000 KRW |
65.8000 KRW |
67.0000 KRW |
66.7000 KRW |
| 2023-06-02 |
65.8141 KRW |
8,453,169.8684 |
65.9000 KRW |
65.2000 KRW |
66.6000 KRW |
66.5000 KRW |
| 2023-06-01 |
65.9871 KRW |
7,372,168.8139 |
66.6000 KRW |
65.5000 KRW |
66.9000 KRW |
65.8000 KRW |
| 2023-05-31 |
67.0193 KRW |
11,631,764.8898 |
68.4000 KRW |
65.9000 KRW |
68.6000 KRW |
66.7000 KRW |
| 2023-05-30 |
68.6650 KRW |
11,190,504.4356 |
68.6000 KRW |
67.8000 KRW |
69.4000 KRW |
68.4000 KRW |
| 2023-05-29 |
69.6801 KRW |
18,318,327.4926 |
69.3000 KRW |
68.4000 KRW |
70.9000 KRW |
68.6000 KRW |
| 2023-05-28 |
68.2297 KRW |
6,455,688.7506 |
67.5000 KRW |
67.0000 KRW |
69.6000 KRW |
69.4000 KRW |
| 2023-05-27 |
67.1276 KRW |
3,738,458.4503 |
67.5000 KRW |
66.9000 KRW |
67.5000 KRW |
67.3000 KRW |
| 2023-05-26 |
66.4714 KRW |
21,214,545.9791 |
68.0000 KRW |
65.5000 KRW |
68.3000 KRW |
67.0000 KRW |
| 2023-05-25 |
68.7285 KRW |
15,094,123.2790 |
68.6000 KRW |
67.3000 KRW |
70.6000 KRW |
68.1000 KRW |
| 2023-05-24 |
69.4962 KRW |
15,480,664.6251 |
71.3000 KRW |
68.1000 KRW |
71.5000 KRW |
68.6000 KRW |
| 2023-05-23 |
71.7535 KRW |
10,034,794.9235 |
71.3000 KRW |
70.6000 KRW |
72.6000 KRW |
71.4000 KRW |