Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
73.3811 KRW |
16,158,344.2619 |
72.7000 KRW |
72.0000 KRW |
74.6000 KRW |
74.5000 KRW |
| 2022-11-03 |
72.5227 KRW |
14,772,403.1145 |
71.5000 KRW |
71.5000 KRW |
73.5000 KRW |
72.7000 KRW |
| 2022-11-02 |
72.3330 KRW |
13,876,176.7632 |
73.7000 KRW |
71.2000 KRW |
73.8000 KRW |
71.8000 KRW |
| 2022-11-01 |
73.7660 KRW |
16,137,284.0177 |
73.9000 KRW |
72.9000 KRW |
74.4000 KRW |
73.8000 KRW |
| 2022-10-31 |
73.3085 KRW |
23,834,042.6187 |
73.3000 KRW |
71.9000 KRW |
75.3000 KRW |
73.5000 KRW |
| 2022-10-30 |
73.5798 KRW |
11,910,487.9827 |
74.2000 KRW |
73.0000 KRW |
74.9000 KRW |
73.1000 KRW |
| 2022-10-29 |
73.8733 KRW |
19,552,866.0986 |
73.4000 KRW |
73.0000 KRW |
75.4000 KRW |
73.8000 KRW |
| 2022-10-28 |
72.4944 KRW |
15,663,728.9509 |
73.2000 KRW |
71.5000 KRW |
73.5000 KRW |
73.3000 KRW |
| 2022-10-27 |
73.8289 KRW |
23,293,359.9199 |
74.5000 KRW |
72.9000 KRW |
75.1000 KRW |
73.2000 KRW |
| 2022-10-26 |
74.3789 KRW |
47,432,611.7156 |
74.4000 KRW |
73.5000 KRW |
75.9000 KRW |
74.4000 KRW |
| 2022-10-25 |
74.3951 KRW |
53,984,291.4229 |
75.7000 KRW |
73.5000 KRW |
76.7000 KRW |
74.2000 KRW |
| 2022-10-24 |
76.2526 KRW |
384,727,753.1700 |
72.5000 KRW |
71.9000 KRW |
81.3000 KRW |
75.2000 KRW |
| 2022-10-23 |
72.7036 KRW |
36,704,000.3010 |
71.7000 KRW |
71.0000 KRW |
74.7000 KRW |
72.5000 KRW |
| 2022-10-22 |
71.1745 KRW |
10,082,977.8060 |
71.0000 KRW |
70.0000 KRW |
72.6000 KRW |
71.2000 KRW |
| 2022-10-21 |
70.0578 KRW |
12,338,496.0824 |
71.0000 KRW |
68.7000 KRW |
71.5000 KRW |
70.7000 KRW |
| 2022-10-20 |
70.9579 KRW |
8,444,888.6173 |
71.4000 KRW |
70.2000 KRW |
71.9000 KRW |
70.8000 KRW |
| 2022-10-19 |
71.8181 KRW |
11,748,515.2700 |
73.4000 KRW |
71.0000 KRW |
73.6000 KRW |
71.7000 KRW |
| 2022-10-18 |
73.8162 KRW |
22,460,834.7182 |
74.4000 KRW |
72.5000 KRW |
75.3000 KRW |
73.5000 KRW |
| 2022-10-17 |
74.6251 KRW |
55,908,151.6049 |
72.5000 KRW |
71.2000 KRW |
76.9000 KRW |
73.9000 KRW |
| 2022-10-16 |
72.3532 KRW |
5,187,214.0985 |
72.4000 KRW |
71.9000 KRW |
73.0000 KRW |
72.5000 KRW |
| 2022-10-15 |
72.3080 KRW |
5,822,897.4347 |
72.5000 KRW |
71.4000 KRW |
74.2000 KRW |
72.7000 KRW |
| 2022-10-14 |
73.1324 KRW |
13,159,019.8553 |
72.7000 KRW |
72.0000 KRW |
74.0000 KRW |
72.1000 KRW |
| 2022-10-13 |
71.2279 KRW |
35,918,498.1118 |
74.3000 KRW |
67.8000 KRW |
76.2000 KRW |
72.7000 KRW |
| 2022-10-12 |
75.1755 KRW |
16,200,084.7915 |
74.4000 KRW |
73.7000 KRW |
77.5000 KRW |
74.3000 KRW |
| 2022-10-11 |
75.2367 KRW |
14,512,667.1648 |
76.8000 KRW |
73.8000 KRW |
76.8000 KRW |
75.0000 KRW |
| 2022-10-10 |
78.7310 KRW |
45,200,560.1928 |
78.5000 KRW |
76.3000 KRW |
80.4000 KRW |
76.5000 KRW |
| 2022-10-09 |
78.1942 KRW |
18,972,573.5319 |
79.0000 KRW |
77.5000 KRW |
79.2000 KRW |
78.2000 KRW |
| 2022-10-08 |
79.0422 KRW |
60,058,900.2280 |
77.4000 KRW |
77.3000 KRW |
80.3000 KRW |
78.6000 KRW |
| 2022-10-07 |
77.1608 KRW |
19,873,840.7525 |
77.6000 KRW |
76.2000 KRW |
78.3000 KRW |
77.6000 KRW |
| 2022-10-06 |
77.7856 KRW |
9,785,710.5000 |
78.0000 KRW |
77.3000 KRW |
78.6000 KRW |
77.7000 KRW |
| 2022-10-05 |
78.1267 KRW |
12,142,575.8371 |
79.1000 KRW |
77.4000 KRW |
79.1000 KRW |
77.9000 KRW |
| 2022-10-04 |
78.7282 KRW |
10,780,561.9906 |
78.6000 KRW |
78.2000 KRW |
79.3000 KRW |
79.1000 KRW |
| 2022-10-03 |
78.2177 KRW |
12,896,866.3530 |
78.2000 KRW |
77.5000 KRW |
79.4000 KRW |
78.3000 KRW |
| 2022-10-02 |
78.4634 KRW |
11,552,473.8711 |
79.1000 KRW |
77.6000 KRW |
79.3000 KRW |
78.0000 KRW |
| 2022-10-01 |
79.2999 KRW |
13,292,842.2982 |
80.2000 KRW |
78.8000 KRW |
80.2000 KRW |
79.4000 KRW |
| 2022-09-30 |
80.0336 KRW |
55,658,874.7979 |
79.3000 KRW |
78.8000 KRW |
81.5000 KRW |
79.8000 KRW |
| 2022-09-29 |
78.9492 KRW |
25,985,629.1153 |
79.2000 KRW |
77.2000 KRW |
80.2000 KRW |
78.7000 KRW |
| 2022-09-28 |
78.9508 KRW |
32,821,384.5384 |
79.0000 KRW |
77.3000 KRW |
80.5000 KRW |
78.9000 KRW |
| 2022-09-27 |
79.5519 KRW |
15,647,456.6254 |
79.2000 KRW |
78.2000 KRW |
80.3000 KRW |
78.8000 KRW |
| 2022-09-26 |
78.7369 KRW |
16,696,380.8061 |
79.7000 KRW |
77.5000 KRW |
80.2000 KRW |
79.2000 KRW |
| 2022-09-25 |
80.7065 KRW |
13,792,084.3905 |
81.1000 KRW |
79.8000 KRW |
81.8000 KRW |
80.0000 KRW |
| 2022-09-24 |
81.3043 KRW |
15,360,931.1721 |
81.4000 KRW |
80.6000 KRW |
82.4000 KRW |
81.3000 KRW |
| 2022-09-23 |
80.8655 KRW |
45,136,813.6074 |
80.8000 KRW |
78.3000 KRW |
82.8000 KRW |
81.1000 KRW |
| 2022-09-22 |
80.7014 KRW |
70,327,938.2030 |
77.9000 KRW |
77.4000 KRW |
82.2000 KRW |
80.7000 KRW |
| 2022-09-21 |
78.4767 KRW |
29,980,082.7977 |
77.7000 KRW |
76.8000 KRW |
81.3000 KRW |
77.5000 KRW |
| 2022-09-20 |
78.9854 KRW |
28,236,454.9427 |
79.6000 KRW |
77.0000 KRW |
81.9000 KRW |
77.6000 KRW |
| 2022-09-19 |
77.4861 KRW |
26,045,667.6693 |
78.9000 KRW |
75.2000 KRW |
80.4000 KRW |
79.4000 KRW |
| 2022-09-18 |
81.7753 KRW |
27,225,171.2260 |
83.8000 KRW |
77.9000 KRW |
84.2000 KRW |
79.3000 KRW |
| 2022-09-17 |
82.9359 KRW |
11,944,152.8001 |
83.1000 KRW |
82.2000 KRW |
83.6000 KRW |
83.4000 KRW |
| 2022-09-16 |
83.1284 KRW |
35,513,396.1934 |
82.2000 KRW |
82.1000 KRW |
84.7000 KRW |
82.8000 KRW |