Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-12 |
82.9287 KRW |
191,085,662.2982 |
83.5000 KRW |
79.7000 KRW |
85.6000 KRW |
80.7000 KRW |
| 2023-08-11 |
85.7798 KRW |
812,624,003.6585 |
80.7000 KRW |
80.2000 KRW |
89.4000 KRW |
82.9000 KRW |
| 2023-08-10 |
79.4870 KRW |
267,531,537.1623 |
76.3000 KRW |
75.3000 KRW |
82.6000 KRW |
80.3000 KRW |
| 2023-08-09 |
76.5111 KRW |
57,382,011.2007 |
76.2000 KRW |
75.5000 KRW |
77.9000 KRW |
76.2000 KRW |
| 2023-08-08 |
75.8996 KRW |
54,576,442.1833 |
78.4000 KRW |
74.4000 KRW |
78.8000 KRW |
76.1000 KRW |
| 2023-08-07 |
79.2896 KRW |
164,731,386.1336 |
82.3000 KRW |
76.6000 KRW |
82.4000 KRW |
78.3000 KRW |
| 2023-08-06 |
82.4422 KRW |
526,828,332.7436 |
78.7000 KRW |
77.6000 KRW |
86.5000 KRW |
82.1000 KRW |
| 2023-08-05 |
79.4269 KRW |
274,999,557.6934 |
80.1000 KRW |
76.1000 KRW |
82.4000 KRW |
78.5000 KRW |
| 2023-08-04 |
78.8968 KRW |
742,025,643.6028 |
74.7000 KRW |
73.1000 KRW |
84.1000 KRW |
80.5000 KRW |
| 2023-08-03 |
73.7767 KRW |
77,249,158.2904 |
74.6000 KRW |
72.0000 KRW |
75.4000 KRW |
74.9000 KRW |
| 2023-08-02 |
76.4464 KRW |
142,374,106.6478 |
78.4000 KRW |
73.5000 KRW |
80.2000 KRW |
74.5000 KRW |
| 2023-08-01 |
79.6607 KRW |
808,412,854.4767 |
75.0000 KRW |
73.9000 KRW |
84.3000 KRW |
78.3000 KRW |
| 2023-07-31 |
76.6697 KRW |
448,755,715.0418 |
79.5000 KRW |
73.2000 KRW |
83.5000 KRW |
74.6000 KRW |
| 2023-07-30 |
91.1163 KRW |
2,935,505,895.7901 |
91.3000 KRW |
75.9000 KRW |
99.7000 KRW |
81.3000 KRW |
| 2023-07-29 |
88.7592 KRW |
4,480,247,767.3999 |
68.9000 KRW |
68.9000 KRW |
97.8000 KRW |
91.0000 KRW |
| 2023-07-28 |
67.6824 KRW |
89,013,081.6968 |
65.8000 KRW |
65.4000 KRW |
69.2000 KRW |
68.7000 KRW |
| 2023-07-27 |
66.1475 KRW |
25,691,739.0441 |
66.1000 KRW |
64.8000 KRW |
67.3000 KRW |
65.9000 KRW |
| 2023-07-26 |
67.2269 KRW |
119,858,028.4237 |
66.1000 KRW |
64.4000 KRW |
68.9000 KRW |
66.1000 KRW |
| 2023-07-25 |
65.5084 KRW |
31,376,161.1433 |
65.8000 KRW |
64.2000 KRW |
66.7000 KRW |
66.5000 KRW |
| 2023-07-24 |
66.5632 KRW |
55,926,393.4343 |
68.7000 KRW |
64.4000 KRW |
69.3000 KRW |
65.8000 KRW |
| 2023-07-23 |
69.3785 KRW |
233,926,896.0032 |
67.4000 KRW |
67.2000 KRW |
71.2000 KRW |
68.7000 KRW |
| 2023-07-22 |
66.2519 KRW |
29,573,899.0516 |
66.1000 KRW |
65.5000 KRW |
67.7000 KRW |
67.5000 KRW |
| 2023-07-21 |
65.8626 KRW |
57,344,565.3048 |
66.7000 KRW |
64.5000 KRW |
67.9000 KRW |
65.9000 KRW |
| 2023-07-20 |
66.6053 KRW |
38,717,924.0862 |
67.1000 KRW |
65.8000 KRW |
68.1000 KRW |
66.7000 KRW |
| 2023-07-19 |
67.5377 KRW |
86,859,871.8744 |
67.3000 KRW |
65.8000 KRW |
70.1000 KRW |
66.7000 KRW |
| 2023-07-18 |
68.3122 KRW |
108,276,473.4991 |
71.7000 KRW |
66.0000 KRW |
72.8000 KRW |
66.9000 KRW |
| 2023-07-17 |
76.8116 KRW |
657,584,905.2060 |
80.6000 KRW |
70.6000 KRW |
82.8000 KRW |
72.5000 KRW |
| 2023-07-16 |
82.0068 KRW |
2,353,897,957.0775 |
78.8000 KRW |
73.0000 KRW |
89.3000 KRW |
79.4000 KRW |
| 2023-07-15 |
80.3714 KRW |
2,918,449,279.5359 |
69.3000 KRW |
68.7000 KRW |
90.6000 KRW |
74.2000 KRW |
| 2023-07-14 |
69.7288 KRW |
323,187,126.1109 |
64.6000 KRW |
63.6000 KRW |
73.7000 KRW |
68.1000 KRW |
| 2023-07-13 |
66.8272 KRW |
92,764,079.7564 |
68.4000 KRW |
62.4000 KRW |
70.4000 KRW |
64.8000 KRW |
| 2023-07-12 |
69.5442 KRW |
218,810,524.2466 |
69.7000 KRW |
66.2000 KRW |
73.5000 KRW |
67.4000 KRW |
| 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 |