Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |