Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
88.3858 KRW |
30,377,711.3821 |
89.0000 KRW |
86.9000 KRW |
89.9000 KRW |
88.6000 KRW |
| 2023-04-02 |
89.6725 KRW |
25,978,149.0689 |
91.2000 KRW |
87.8000 KRW |
91.4000 KRW |
89.2000 KRW |
| 2023-04-01 |
90.5485 KRW |
41,280,903.9734 |
90.6000 KRW |
89.1000 KRW |
91.9000 KRW |
91.4000 KRW |
| 2023-03-31 |
88.8142 KRW |
47,359,195.8173 |
90.3000 KRW |
86.6000 KRW |
90.8000 KRW |
90.7000 KRW |
| 2023-03-30 |
91.0306 KRW |
53,443,626.1771 |
93.2000 KRW |
89.1000 KRW |
93.4000 KRW |
90.4000 KRW |
| 2023-03-29 |
90.6493 KRW |
52,164,695.4575 |
89.8000 KRW |
88.4000 KRW |
93.0000 KRW |
92.7000 KRW |
| 2023-03-28 |
89.5298 KRW |
137,955,225.9204 |
88.4000 KRW |
85.1000 KRW |
93.0000 KRW |
89.0000 KRW |
| 2023-03-27 |
89.5778 KRW |
59,410,830.3154 |
93.3000 KRW |
85.7000 KRW |
93.8000 KRW |
88.1000 KRW |
| 2023-03-26 |
93.1584 KRW |
37,195,645.6064 |
93.5000 KRW |
92.0000 KRW |
94.9000 KRW |
93.4000 KRW |
| 2023-03-25 |
93.6991 KRW |
52,019,187.1339 |
93.2000 KRW |
92.1000 KRW |
95.9000 KRW |
93.2000 KRW |
| 2023-03-24 |
93.9798 KRW |
50,852,593.7602 |
95.6000 KRW |
92.2000 KRW |
96.8000 KRW |
92.9000 KRW |
| 2023-03-23 |
92.7039 KRW |
66,458,040.1299 |
95.0000 KRW |
91.0000 KRW |
95.3000 KRW |
95.2000 KRW |
| 2023-03-22 |
95.6003 KRW |
502,750,161.5886 |
92.5000 KRW |
90.1000 KRW |
99.7000 KRW |
93.8000 KRW |
| 2023-03-21 |
96.3867 KRW |
402,507,149.3501 |
94.5000 KRW |
88.9000 KRW |
101.0000 KRW |
92.6000 KRW |
| 2023-03-20 |
95.0057 KRW |
55,469,425.3820 |
97.6000 KRW |
93.7000 KRW |
97.6000 KRW |
94.5000 KRW |
| 2023-03-19 |
97.4074 KRW |
124,658,736.5603 |
97.2000 KRW |
93.8000 KRW |
101.0000 KRW |
97.9000 KRW |
| 2023-03-18 |
98.3342 KRW |
106,151,216.2210 |
99.9000 KRW |
96.6000 KRW |
100.0000 KRW |
97.4000 KRW |
| 2023-03-17 |
100.1274 KRW |
445,665,118.1287 |
94.9000 KRW |
93.7000 KRW |
105.0000 KRW |
100.0000 KRW |
| 2023-03-16 |
94.5778 KRW |
98,798,076.5855 |
93.5000 KRW |
91.8000 KRW |
97.5000 KRW |
95.1000 KRW |
| 2023-03-15 |
97.4310 KRW |
284,740,488.3279 |
101.0000 KRW |
91.1000 KRW |
102.0000 KRW |
93.7000 KRW |
| 2023-03-14 |
98.9888 KRW |
1,768,711,841.6180 |
91.4000 KRW |
90.1000 KRW |
108.0000 KRW |
99.3000 KRW |
| 2023-03-13 |
85.1737 KRW |
711,892,379.5614 |
79.1000 KRW |
76.6000 KRW |
93.2000 KRW |
91.8000 KRW |
| 2023-03-12 |
75.6701 KRW |
69,852,899.4656 |
76.9000 KRW |
72.3000 KRW |
78.4000 KRW |
77.4000 KRW |
| 2023-03-11 |
77.8385 KRW |
151,896,610.3716 |
78.5000 KRW |
73.6000 KRW |
80.5000 KRW |
76.8000 KRW |
| 2023-03-10 |
79.7342 KRW |
1,049,962,357.7082 |
73.0000 KRW |
72.2000 KRW |
87.0000 KRW |
77.9000 KRW |
| 2023-03-09 |
76.6644 KRW |
81,711,899.1660 |
77.2000 KRW |
70.6000 KRW |
79.8000 KRW |
72.0000 KRW |
| 2023-03-08 |
78.6615 KRW |
57,196,915.1308 |
80.9000 KRW |
76.5000 KRW |
82.2000 KRW |
77.1000 KRW |
| 2023-03-07 |
83.5600 KRW |
102,468,323.1783 |
84.2000 KRW |
79.1000 KRW |
86.7000 KRW |
80.3000 KRW |
| 2023-03-06 |
86.4222 KRW |
105,414,822.0334 |
87.0000 KRW |
81.5000 KRW |
90.4000 KRW |
85.0000 KRW |
| 2023-03-05 |
86.7465 KRW |
56,478,565.1349 |
88.5000 KRW |
84.8000 KRW |
88.5000 KRW |
87.2000 KRW |
| 2023-03-04 |
90.2387 KRW |
291,432,719.4948 |
86.9000 KRW |
85.7000 KRW |
92.7000 KRW |
88.5000 KRW |
| 2023-03-03 |
87.6232 KRW |
271,945,291.0100 |
88.1000 KRW |
83.4000 KRW |
92.1000 KRW |
86.9000 KRW |
| 2023-03-02 |
87.5615 KRW |
107,995,016.2362 |
91.7000 KRW |
85.0000 KRW |
92.6000 KRW |
88.1000 KRW |
| 2023-03-01 |
91.5383 KRW |
139,787,185.8687 |
93.6000 KRW |
90.5000 KRW |
94.1000 KRW |
91.7000 KRW |
| 2023-02-28 |
99.2884 KRW |
822,228,604.2659 |
90.5000 KRW |
89.8000 KRW |
107.0000 KRW |
94.3000 KRW |
| 2023-02-27 |
90.2540 KRW |
60,512,096.6080 |
91.7000 KRW |
89.2000 KRW |
92.2000 KRW |
90.5000 KRW |
| 2023-02-26 |
90.3487 KRW |
79,012,298.7728 |
92.4000 KRW |
88.5000 KRW |
93.1000 KRW |
91.8000 KRW |
| 2023-02-25 |
94.2373 KRW |
295,043,361.3089 |
102.0000 KRW |
89.7000 KRW |
102.0000 KRW |
92.3000 KRW |
| 2023-02-24 |
119.5474 KRW |
2,394,024,970.7262 |
97.9000 KRW |
97.9000 KRW |
136.0000 KRW |
101.0000 KRW |
| 2023-02-23 |
96.8683 KRW |
565,465,618.2618 |
94.4000 KRW |
92.7000 KRW |
99.3000 KRW |
96.1000 KRW |
| 2023-02-22 |
95.5108 KRW |
1,819,434,804.6049 |
87.3000 KRW |
84.4000 KRW |
103.0000 KRW |
93.9000 KRW |
| 2023-02-21 |
87.8146 KRW |
244,756,232.1485 |
87.3000 KRW |
84.8000 KRW |
89.9000 KRW |
86.2000 KRW |
| 2023-02-20 |
86.1376 KRW |
114,226,130.8152 |
87.7000 KRW |
84.3000 KRW |
88.4000 KRW |
87.4000 KRW |
| 2023-02-19 |
88.4327 KRW |
148,828,919.5124 |
91.4000 KRW |
87.2000 KRW |
91.4000 KRW |
87.9000 KRW |
| 2023-02-18 |
93.3683 KRW |
541,812,595.1001 |
96.2000 KRW |
88.3000 KRW |
98.9000 KRW |
90.9000 KRW |
| 2023-02-17 |
93.7389 KRW |
2,566,373,297.2611 |
79.5000 KRW |
78.2000 KRW |
98.8000 KRW |
93.3000 KRW |
| 2023-02-16 |
87.2733 KRW |
1,102,007,199.9027 |
80.4000 KRW |
79.4000 KRW |
93.7000 KRW |
81.0000 KRW |
| 2023-02-15 |
76.4166 KRW |
181,536,920.8918 |
72.6000 KRW |
71.2000 KRW |
81.0000 KRW |
79.2000 KRW |
| 2023-02-14 |
70.0023 KRW |
66,404,001.6091 |
71.3000 KRW |
66.9000 KRW |
72.6000 KRW |
72.5000 KRW |
| 2023-02-13 |
70.5292 KRW |
98,635,331.0592 |
74.0000 KRW |
67.0000 KRW |
75.0000 KRW |
70.8000 KRW |