Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
53.3256 KRW |
16,727,258.8541 |
53.1000 KRW |
52.6000 KRW |
54.9000 KRW |
53.2000 KRW |
| 2022-12-03 |
52.8879 KRW |
12,526,567.9458 |
53.5000 KRW |
52.4000 KRW |
53.6000 KRW |
52.8000 KRW |
| 2022-12-02 |
52.7894 KRW |
29,408,382.0895 |
54.1000 KRW |
51.2000 KRW |
54.3000 KRW |
53.3000 KRW |
| 2022-12-01 |
54.7706 KRW |
89,404,766.8699 |
53.9000 KRW |
53.4000 KRW |
56.0000 KRW |
54.0000 KRW |
| 2022-11-30 |
53.0529 KRW |
21,676,365.7878 |
52.9000 KRW |
52.3000 KRW |
54.0000 KRW |
53.7000 KRW |
| 2022-11-29 |
53.0432 KRW |
51,437,682.4706 |
51.8000 KRW |
51.8000 KRW |
54.4000 KRW |
52.8000 KRW |
| 2022-11-28 |
51.8942 KRW |
32,232,470.8945 |
54.1000 KRW |
50.7000 KRW |
54.1000 KRW |
52.0000 KRW |
| 2022-11-27 |
54.4406 KRW |
33,505,562.1398 |
54.5000 KRW |
53.4000 KRW |
55.4000 KRW |
54.2000 KRW |
| 2022-11-26 |
53.9589 KRW |
61,781,921.8804 |
53.0000 KRW |
52.6000 KRW |
55.3000 KRW |
54.7000 KRW |
| 2022-11-25 |
52.7596 KRW |
40,769,665.0658 |
55.0000 KRW |
50.8000 KRW |
55.0000 KRW |
53.0000 KRW |
| 2022-11-24 |
55.7432 KRW |
200,104,071.7706 |
59.6000 KRW |
51.5000 KRW |
59.7000 KRW |
55.0000 KRW |
| 2022-11-23 |
63.6209 KRW |
1,561,660,253.3857 |
53.2000 KRW |
53.2000 KRW |
70.8000 KRW |
60.7000 KRW |
| 2022-11-22 |
50.8897 KRW |
49,799,980.6536 |
50.8000 KRW |
49.1000 KRW |
53.1000 KRW |
53.0000 KRW |
| 2022-11-21 |
52.6745 KRW |
126,655,764.9562 |
51.1000 KRW |
49.1000 KRW |
56.5000 KRW |
50.3000 KRW |
| 2022-11-20 |
56.9853 KRW |
301,164,815.1818 |
54.5000 KRW |
50.5000 KRW |
62.2000 KRW |
50.8000 KRW |
| 2022-11-19 |
56.2879 KRW |
549,737,176.7851 |
51.2000 KRW |
51.0000 KRW |
61.2000 KRW |
54.1000 KRW |
| 2022-11-18 |
50.8476 KRW |
33,105,219.9280 |
49.6000 KRW |
49.3000 KRW |
51.8000 KRW |
51.1000 KRW |
| 2022-11-17 |
49.5674 KRW |
9,005,820.3724 |
50.3000 KRW |
48.8000 KRW |
50.5000 KRW |
49.7000 KRW |
| 2022-11-16 |
51.0114 KRW |
31,177,610.2131 |
50.4000 KRW |
49.1000 KRW |
52.9000 KRW |
50.7000 KRW |
| 2022-11-15 |
49.8731 KRW |
28,515,745.5304 |
48.8000 KRW |
47.5000 KRW |
51.4000 KRW |
50.5000 KRW |
| 2022-11-14 |
46.5988 KRW |
51,645,068.1539 |
49.2000 KRW |
42.6000 KRW |
51.0000 KRW |
48.2000 KRW |
| 2022-11-13 |
50.4392 KRW |
38,208,155.0652 |
52.5000 KRW |
47.3000 KRW |
54.1000 KRW |
49.1000 KRW |
| 2022-11-12 |
54.5906 KRW |
38,330,266.1174 |
54.9000 KRW |
51.4000 KRW |
58.6000 KRW |
52.3000 KRW |
| 2022-11-11 |
57.1594 KRW |
73,937,699.6957 |
57.3000 KRW |
50.9000 KRW |
61.5000 KRW |
53.7000 KRW |
| 2022-11-10 |
53.8993 KRW |
34,703,437.7699 |
50.7000 KRW |
49.6000 KRW |
57.7000 KRW |
56.8000 KRW |
| 2022-11-09 |
58.8550 KRW |
37,460,042.2849 |
66.1000 KRW |
49.2000 KRW |
66.6000 KRW |
51.1000 KRW |
| 2022-11-08 |
69.5012 KRW |
38,479,655.0708 |
73.2000 KRW |
64.9000 KRW |
73.4000 KRW |
66.3000 KRW |
| 2022-11-07 |
72.9336 KRW |
20,249,858.1051 |
73.0000 KRW |
71.6000 KRW |
74.2000 KRW |
73.1000 KRW |
| 2022-11-06 |
73.9107 KRW |
11,603,012.4166 |
74.9000 KRW |
72.6000 KRW |
75.1000 KRW |
73.2000 KRW |
| 2022-11-05 |
74.6122 KRW |
17,986,793.9258 |
74.3000 KRW |
73.8000 KRW |
75.4000 KRW |
74.9000 KRW |