Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
71.7535 KRW |
10,034,794.9235 |
71.3000 KRW |
70.6000 KRW |
72.6000 KRW |
71.4000 KRW |
| 2023-05-22 |
70.9169 KRW |
9,471,520.0751 |
72.0000 KRW |
70.2000 KRW |
72.0000 KRW |
71.8000 KRW |
| 2023-05-21 |
73.5862 KRW |
9,476,503.5062 |
74.6000 KRW |
71.6000 KRW |
74.7000 KRW |
71.8000 KRW |
| 2023-05-20 |
74.8332 KRW |
13,625,600.3961 |
74.7000 KRW |
74.3000 KRW |
75.4000 KRW |
74.6000 KRW |
| 2023-05-19 |
74.4235 KRW |
8,648,215.2719 |
74.5000 KRW |
74.1000 KRW |
74.8000 KRW |
74.5000 KRW |
| 2023-05-18 |
74.5583 KRW |
12,402,904.5066 |
74.8000 KRW |
74.0000 KRW |
75.5000 KRW |
74.6000 KRW |
| 2023-05-17 |
74.5169 KRW |
15,407,596.8368 |
74.7000 KRW |
74.0000 KRW |
75.0000 KRW |
75.0000 KRW |
| 2023-05-16 |
74.9392 KRW |
27,486,371.8712 |
75.8000 KRW |
74.3000 KRW |
76.0000 KRW |
74.9000 KRW |
| 2023-05-15 |
78.2997 KRW |
255,179,404.8056 |
75.6000 KRW |
74.2000 KRW |
81.5000 KRW |
75.5000 KRW |
| 2023-05-14 |
74.3878 KRW |
10,814,436.9686 |
74.7000 KRW |
73.6000 KRW |
75.8000 KRW |
75.4000 KRW |
| 2023-05-13 |
75.2276 KRW |
36,010,876.6404 |
74.2000 KRW |
73.6000 KRW |
77.2000 KRW |
74.3000 KRW |
| 2023-05-12 |
71.9681 KRW |
16,075,161.8857 |
73.7000 KRW |
70.2000 KRW |
74.2000 KRW |
73.9000 KRW |
| 2023-05-11 |
75.3674 KRW |
12,596,068.0583 |
76.2000 KRW |
73.7000 KRW |
76.8000 KRW |
74.1000 KRW |
| 2023-05-10 |
75.9157 KRW |
29,884,693.4254 |
75.1000 KRW |
74.1000 KRW |
77.5000 KRW |
76.0000 KRW |
| 2023-05-09 |
75.0141 KRW |
13,736,716.4802 |
74.6000 KRW |
73.5000 KRW |
76.3000 KRW |
75.2000 KRW |
| 2023-05-08 |
76.5963 KRW |
23,812,559.8847 |
79.7000 KRW |
73.6000 KRW |
79.8000 KRW |
74.7000 KRW |
| 2023-05-07 |
81.0221 KRW |
16,904,711.2613 |
80.7000 KRW |
79.7000 KRW |
82.6000 KRW |
79.9000 KRW |
| 2023-05-06 |
82.6247 KRW |
36,764,482.2363 |
82.1000 KRW |
79.8000 KRW |
84.8000 KRW |
81.3000 KRW |
| 2023-05-05 |
81.7145 KRW |
10,539,454.3419 |
81.5000 KRW |
80.7000 KRW |
82.5000 KRW |
82.1000 KRW |
| 2023-05-04 |
81.7468 KRW |
18,214,475.8793 |
81.4000 KRW |
80.0000 KRW |
82.9000 KRW |
81.6000 KRW |
| 2023-05-03 |
80.6866 KRW |
12,325,300.4931 |
81.7000 KRW |
79.7000 KRW |
82.4000 KRW |
82.4000 KRW |
| 2023-05-02 |
80.7577 KRW |
21,248,009.4267 |
82.0000 KRW |
79.2000 KRW |
84.0000 KRW |
81.3000 KRW |
| 2023-05-01 |
82.5944 KRW |
24,098,480.1940 |
84.7000 KRW |
81.0000 KRW |
84.7000 KRW |
81.5000 KRW |
| 2023-04-30 |
84.9805 KRW |
24,764,829.6040 |
85.6000 KRW |
83.8000 KRW |
86.5000 KRW |
84.7000 KRW |
| 2023-04-29 |
85.4869 KRW |
38,822,058.2365 |
85.2000 KRW |
84.5000 KRW |
86.6000 KRW |
85.6000 KRW |
| 2023-04-28 |
85.4774 KRW |
85,367,589.6434 |
85.7000 KRW |
84.1000 KRW |
87.5000 KRW |
85.0000 KRW |
| 2023-04-27 |
88.7903 KRW |
360,652,705.4016 |
85.2000 KRW |
83.4000 KRW |
93.3000 KRW |
85.7000 KRW |
| 2023-04-26 |
86.1518 KRW |
62,489,258.0799 |
85.6000 KRW |
82.9000 KRW |
87.7000 KRW |
84.4000 KRW |
| 2023-04-25 |
83.5177 KRW |
41,324,774.6407 |
85.9000 KRW |
80.9000 KRW |
86.3000 KRW |
85.9000 KRW |
| 2023-04-24 |
86.4231 KRW |
55,240,660.3982 |
89.9000 KRW |
84.0000 KRW |
90.0000 KRW |
86.3000 KRW |
| 2023-04-23 |
92.1693 KRW |
346,111,468.2831 |
88.7000 KRW |
87.5000 KRW |
96.3000 KRW |
88.0000 KRW |
| 2023-04-22 |
87.7057 KRW |
13,051,203.8285 |
88.3000 KRW |
86.7000 KRW |
89.2000 KRW |
88.9000 KRW |
| 2023-04-21 |
89.3155 KRW |
59,512,690.6316 |
90.1000 KRW |
86.7000 KRW |
91.5000 KRW |
88.0000 KRW |
| 2023-04-20 |
89.7426 KRW |
101,731,487.0809 |
87.0000 KRW |
84.1000 KRW |
92.7000 KRW |
89.8000 KRW |
| 2023-04-19 |
89.9625 KRW |
31,052,875.3841 |
92.4000 KRW |
88.2000 KRW |
92.5000 KRW |
88.8000 KRW |
| 2023-04-18 |
92.0561 KRW |
31,861,787.7477 |
91.2000 KRW |
91.0000 KRW |
93.0000 KRW |
92.4000 KRW |
| 2023-04-17 |
91.5696 KRW |
30,786,779.9703 |
93.0000 KRW |
90.5000 KRW |
93.2000 KRW |
91.5000 KRW |
| 2023-04-16 |
92.6682 KRW |
13,772,496.5218 |
93.4000 KRW |
92.2000 KRW |
93.4000 KRW |
93.0000 KRW |
| 2023-04-15 |
93.3127 KRW |
30,697,009.5221 |
93.1000 KRW |
92.5000 KRW |
94.4000 KRW |
93.3000 KRW |
| 2023-04-14 |
92.5809 KRW |
33,043,729.6495 |
92.8000 KRW |
91.9000 KRW |
93.3000 KRW |
93.2000 KRW |
| 2023-04-13 |
92.4286 KRW |
21,212,007.7523 |
92.2000 KRW |
91.2000 KRW |
93.4000 KRW |
92.7000 KRW |
| 2023-04-12 |
92.4864 KRW |
37,388,960.7631 |
94.6000 KRW |
91.0000 KRW |
94.9000 KRW |
92.5000 KRW |
| 2023-04-11 |
94.3315 KRW |
30,538,612.0127 |
95.1000 KRW |
93.7000 KRW |
95.9000 KRW |
94.4000 KRW |
| 2023-04-10 |
93.5240 KRW |
45,150,737.6502 |
95.0000 KRW |
92.0000 KRW |
95.7000 KRW |
95.1000 KRW |
| 2023-04-09 |
94.2143 KRW |
44,546,190.4985 |
96.7000 KRW |
92.8000 KRW |
96.7000 KRW |
95.0000 KRW |
| 2023-04-08 |
97.3384 KRW |
235,080,089.2429 |
95.1000 KRW |
94.3000 KRW |
101.0000 KRW |
96.8000 KRW |
| 2023-04-07 |
94.3373 KRW |
57,058,923.7679 |
98.0000 KRW |
92.2000 KRW |
98.1000 KRW |
95.2000 KRW |
| 2023-04-06 |
95.0146 KRW |
134,574,722.5794 |
96.6000 KRW |
92.2000 KRW |
98.8000 KRW |
97.5000 KRW |
| 2023-04-05 |
93.7410 KRW |
165,857,698.2255 |
89.6000 KRW |
88.9000 KRW |
96.6000 KRW |
96.4000 KRW |
| 2023-04-04 |
88.5885 KRW |
25,113,018.2663 |
88.4000 KRW |
87.6000 KRW |
89.9000 KRW |
89.3000 KRW |