Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
50.8384 KRW |
21,555,933.9486 |
51.0000 KRW |
50.3000 KRW |
51.4000 KRW |
51.2000 KRW |
| 2022-12-23 |
50.7727 KRW |
24,166,439.9731 |
50.7000 KRW |
50.0000 KRW |
51.5000 KRW |
51.1000 KRW |
| 2022-12-22 |
51.4356 KRW |
67,983,566.7491 |
51.5000 KRW |
49.5000 KRW |
53.2000 KRW |
50.3000 KRW |
| 2022-12-21 |
52.0009 KRW |
71,959,304.2873 |
52.2000 KRW |
50.8000 KRW |
53.3000 KRW |
51.5000 KRW |
| 2022-12-20 |
51.7025 KRW |
251,414,356.0437 |
48.5000 KRW |
47.2000 KRW |
55.0000 KRW |
51.9000 KRW |
| 2022-12-19 |
50.1683 KRW |
40,081,925.0238 |
52.5000 KRW |
46.6000 KRW |
52.6000 KRW |
48.4000 KRW |
| 2022-12-18 |
51.3926 KRW |
19,190,793.6825 |
51.9000 KRW |
50.6000 KRW |
52.6000 KRW |
52.2000 KRW |
| 2022-12-17 |
51.7401 KRW |
85,635,069.2643 |
53.7000 KRW |
48.6000 KRW |
55.9000 KRW |
51.5000 KRW |
| 2022-12-16 |
55.3647 KRW |
298,737,645.1949 |
54.3000 KRW |
51.1000 KRW |
58.1000 KRW |
52.5000 KRW |
| 2022-12-15 |
54.1608 KRW |
105,722,551.6175 |
53.1000 KRW |
52.0000 KRW |
55.4000 KRW |
54.1000 KRW |
| 2022-12-14 |
53.5983 KRW |
26,470,154.8210 |
54.0000 KRW |
52.8000 KRW |
54.4000 KRW |
53.0000 KRW |
| 2022-12-13 |
52.6395 KRW |
79,581,728.2968 |
52.3000 KRW |
50.7000 KRW |
54.5000 KRW |
53.6000 KRW |
| 2022-12-12 |
51.5387 KRW |
31,172,780.2527 |
52.9000 KRW |
50.3000 KRW |
53.0000 KRW |
52.3000 KRW |
| 2022-12-11 |
53.5403 KRW |
33,356,002.7124 |
54.7000 KRW |
52.5000 KRW |
54.7000 KRW |
52.9000 KRW |
| 2022-12-10 |
55.3553 KRW |
223,776,618.9611 |
53.8000 KRW |
53.5000 KRW |
57.2000 KRW |
54.9000 KRW |
| 2022-12-09 |
53.0039 KRW |
50,364,751.6013 |
53.3000 KRW |
52.3000 KRW |
53.9000 KRW |
53.4000 KRW |
| 2022-12-08 |
52.2004 KRW |
152,251,277.1099 |
54.3000 KRW |
51.0000 KRW |
54.3000 KRW |
53.2000 KRW |
| 2022-12-07 |
59.0721 KRW |
1,295,009,110.4302 |
53.6000 KRW |
53.6000 KRW |
63.1000 KRW |
54.2000 KRW |
| 2022-12-06 |
52.6003 KRW |
13,196,405.9105 |
52.4000 KRW |
52.2000 KRW |
53.5000 KRW |
53.4000 KRW |
| 2022-12-05 |
52.9497 KRW |
17,287,037.2601 |
53.4000 KRW |
52.2000 KRW |
53.9000 KRW |
52.4000 KRW |