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