Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
74.6827 KRW |
40,070,321.9328 |
76.1000 KRW |
73.8000 KRW |
76.1000 KRW |
74.0000 KRW |
| 2023-02-11 |
75.9447 KRW |
96,444,896.3421 |
75.2000 KRW |
74.6000 KRW |
77.4000 KRW |
76.3000 KRW |
| 2023-02-10 |
74.4486 KRW |
53,026,363.2032 |
74.3000 KRW |
73.4000 KRW |
75.4000 KRW |
74.9000 KRW |
| 2023-02-09 |
75.8113 KRW |
115,508,173.3469 |
79.2000 KRW |
73.4000 KRW |
79.2000 KRW |
74.1000 KRW |
| 2023-02-08 |
78.4674 KRW |
303,366,191.0394 |
76.0000 KRW |
75.0000 KRW |
81.2000 KRW |
78.7000 KRW |
| 2023-02-07 |
74.8174 KRW |
152,162,942.4912 |
75.7000 KRW |
72.5000 KRW |
77.8000 KRW |
76.3000 KRW |
| 2023-02-06 |
75.1397 KRW |
128,327,099.6799 |
77.3000 KRW |
73.7000 KRW |
77.4000 KRW |
75.7000 KRW |
| 2023-02-05 |
77.1468 KRW |
441,942,710.1886 |
76.3000 KRW |
69.7000 KRW |
82.7000 KRW |
76.2000 KRW |
| 2023-02-04 |
74.8017 KRW |
102,578,992.7275 |
76.5000 KRW |
73.8000 KRW |
76.6000 KRW |
76.4000 KRW |
| 2023-02-03 |
74.0520 KRW |
160,775,087.7990 |
74.2000 KRW |
72.2000 KRW |
75.3000 KRW |
75.1000 KRW |
| 2023-02-02 |
74.1642 KRW |
433,768,568.1344 |
71.3000 KRW |
71.3000 KRW |
76.1000 KRW |
73.6000 KRW |
| 2023-02-01 |
69.9207 KRW |
227,901,978.1881 |
69.6000 KRW |
65.5000 KRW |
72.8000 KRW |
71.4000 KRW |
| 2023-01-31 |
69.7535 KRW |
362,181,761.7393 |
66.8000 KRW |
64.6000 KRW |
72.4000 KRW |
69.1000 KRW |
| 2023-01-30 |
68.8205 KRW |
101,638,608.5238 |
73.4000 KRW |
65.5000 KRW |
73.4000 KRW |
66.3000 KRW |
| 2023-01-29 |
72.5303 KRW |
49,997,565.7056 |
74.4000 KRW |
71.6000 KRW |
74.4000 KRW |
73.2000 KRW |
| 2023-01-28 |
74.2972 KRW |
206,155,081.9448 |
73.6000 KRW |
71.3000 KRW |
76.9000 KRW |
74.1000 KRW |
| 2023-01-27 |
74.6178 KRW |
295,448,551.7132 |
75.7000 KRW |
70.8000 KRW |
79.8000 KRW |
73.1000 KRW |
| 2023-01-26 |
79.2736 KRW |
1,388,632,145.7402 |
75.6000 KRW |
73.3000 KRW |
85.0000 KRW |
75.6000 KRW |
| 2023-01-25 |
79.4527 KRW |
3,991,752,685.4832 |
63.0000 KRW |
62.9000 KRW |
99.6000 KRW |
76.5000 KRW |
| 2023-01-24 |
66.8317 KRW |
216,177,963.0730 |
65.6000 KRW |
64.1000 KRW |
69.8000 KRW |
64.5000 KRW |
| 2023-01-23 |
63.0928 KRW |
53,258,014.2418 |
63.2000 KRW |
62.4000 KRW |
64.8000 KRW |
64.5000 KRW |
| 2023-01-22 |
62.8442 KRW |
70,432,568.9180 |
63.1000 KRW |
61.9000 KRW |
63.5000 KRW |
63.4000 KRW |
| 2023-01-21 |
64.1212 KRW |
561,937,418.0790 |
61.1000 KRW |
61.1000 KRW |
66.8000 KRW |
63.3000 KRW |
| 2023-01-20 |
59.1052 KRW |
198,546,788.9770 |
58.0000 KRW |
57.0000 KRW |
61.1000 KRW |
61.0000 KRW |
| 2023-01-19 |
57.6858 KRW |
116,721,648.7035 |
55.8000 KRW |
55.6000 KRW |
59.9000 KRW |
57.8000 KRW |
| 2023-01-18 |
58.2446 KRW |
127,316,004.5887 |
60.8000 KRW |
55.1000 KRW |
61.4000 KRW |
55.6000 KRW |
| 2023-01-17 |
63.0442 KRW |
1,151,987,941.4876 |
59.2000 KRW |
57.8000 KRW |
67.6000 KRW |
62.1000 KRW |
| 2023-01-16 |
58.5294 KRW |
91,331,873.4535 |
59.6000 KRW |
56.6000 KRW |
60.0000 KRW |
59.1000 KRW |
| 2023-01-15 |
59.2848 KRW |
466,211,687.9221 |
56.6000 KRW |
55.6000 KRW |
62.1000 KRW |
58.8000 KRW |
| 2023-01-14 |
55.7182 KRW |
159,676,123.3601 |
55.3000 KRW |
52.3000 KRW |
57.9000 KRW |
56.6000 KRW |
| 2023-01-13 |
53.8806 KRW |
74,012,454.7056 |
53.7000 KRW |
53.0000 KRW |
55.1000 KRW |
55.0000 KRW |
| 2023-01-12 |
52.9468 KRW |
95,063,619.0963 |
53.3000 KRW |
51.9000 KRW |
54.3000 KRW |
53.7000 KRW |
| 2023-01-11 |
54.8583 KRW |
302,707,025.7795 |
54.3000 KRW |
51.7000 KRW |
57.5000 KRW |
52.7000 KRW |
| 2023-01-10 |
54.9711 KRW |
1,257,511,153.9225 |
51.1000 KRW |
50.8000 KRW |
58.6000 KRW |
55.1000 KRW |
| 2023-01-09 |
50.5307 KRW |
73,121,502.0270 |
50.1000 KRW |
49.6000 KRW |
51.7000 KRW |
50.8000 KRW |
| 2023-01-08 |
49.4788 KRW |
20,171,744.6438 |
49.4000 KRW |
49.1000 KRW |
50.1000 KRW |
50.0000 KRW |
| 2023-01-07 |
49.5025 KRW |
21,763,117.3148 |
50.1000 KRW |
49.1000 KRW |
50.1000 KRW |
49.4000 KRW |
| 2023-01-06 |
49.4975 KRW |
69,416,521.9371 |
50.8000 KRW |
48.3000 KRW |
51.4000 KRW |
50.1000 KRW |
| 2023-01-05 |
50.5455 KRW |
84,357,963.1767 |
51.5000 KRW |
49.7000 KRW |
51.7000 KRW |
50.7000 KRW |
| 2023-01-04 |
51.2308 KRW |
121,970,443.7776 |
51.6000 KRW |
50.6000 KRW |
52.1000 KRW |
51.6000 KRW |
| 2023-01-03 |
51.5472 KRW |
266,732,402.1543 |
51.1000 KRW |
49.6000 KRW |
53.6000 KRW |
51.9000 KRW |
| 2023-01-02 |
51.1845 KRW |
579,323,635.1868 |
48.4000 KRW |
47.8000 KRW |
53.4000 KRW |
50.4000 KRW |
| 2023-01-01 |
49.6150 KRW |
703,648,597.4255 |
45.2000 KRW |
44.6000 KRW |
52.3000 KRW |
48.7000 KRW |
| 2022-12-31 |
46.9866 KRW |
456,042,517.5527 |
43.5000 KRW |
43.0000 KRW |
50.0000 KRW |
45.1000 KRW |
| 2022-12-30 |
42.9552 KRW |
31,700,839.6805 |
44.7000 KRW |
42.0000 KRW |
44.9000 KRW |
43.5000 KRW |
| 2022-12-29 |
43.6215 KRW |
34,801,406.7768 |
45.0000 KRW |
42.2000 KRW |
45.4000 KRW |
44.6000 KRW |
| 2022-12-28 |
45.9286 KRW |
38,887,852.5806 |
48.3000 KRW |
44.4000 KRW |
48.6000 KRW |
45.0000 KRW |
| 2022-12-27 |
48.8953 KRW |
20,683,872.1614 |
50.0000 KRW |
48.2000 KRW |
50.0000 KRW |
48.4000 KRW |
| 2022-12-26 |
49.1419 KRW |
27,796,231.8332 |
50.4000 KRW |
48.2000 KRW |
50.9000 KRW |
49.1000 KRW |
| 2022-12-25 |
50.5027 KRW |
16,306,152.8689 |
51.4000 KRW |
49.8000 KRW |
51.4000 KRW |
50.3000 KRW |