Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
82.6831 KRW |
24,042,599.5391 |
84.1000 KRW |
81.3000 KRW |
84.4000 KRW |
83.1000 KRW |
| 2022-09-14 |
83.5677 KRW |
68,230,141.1028 |
82.3000 KRW |
81.6000 KRW |
85.5000 KRW |
83.7000 KRW |
| 2022-09-13 |
86.4066 KRW |
112,602,855.8703 |
89.3000 KRW |
81.7000 KRW |
90.5000 KRW |
82.0000 KRW |
| 2022-09-12 |
91.2723 KRW |
490,456,941.5272 |
87.6000 KRW |
86.0000 KRW |
94.5000 KRW |
88.2000 KRW |
| 2022-09-11 |
86.4923 KRW |
76,446,781.8300 |
86.8000 KRW |
84.3000 KRW |
88.9000 KRW |
87.3000 KRW |
| 2022-09-10 |
87.3090 KRW |
83,041,438.8697 |
87.0000 KRW |
84.1000 KRW |
90.3000 KRW |
86.7000 KRW |
| 2022-09-09 |
85.6348 KRW |
69,966,397.3301 |
85.3000 KRW |
84.1000 KRW |
87.0000 KRW |
86.7000 KRW |
| 2022-09-08 |
83.3979 KRW |
156,089,505.5950 |
81.6000 KRW |
81.4000 KRW |
85.5000 KRW |
84.6000 KRW |
| 2022-09-07 |
80.1852 KRW |
22,718,837.2761 |
80.0000 KRW |
78.8000 KRW |
82.0000 KRW |
81.5000 KRW |
| 2022-09-06 |
82.3885 KRW |
57,051,900.8569 |
82.3000 KRW |
78.8000 KRW |
84.9000 KRW |
79.8000 KRW |
| 2022-09-05 |
81.9658 KRW |
28,746,440.1817 |
83.0000 KRW |
81.2000 KRW |
83.4000 KRW |
82.2000 KRW |
| 2022-09-04 |
82.4119 KRW |
26,823,327.6644 |
83.1000 KRW |
81.3000 KRW |
83.8000 KRW |
82.8000 KRW |
| 2022-09-03 |
82.7245 KRW |
33,862,935.4297 |
84.2000 KRW |
81.5000 KRW |
84.3000 KRW |
83.2000 KRW |
| 2022-09-02 |
84.3381 KRW |
86,073,222.1297 |
86.9000 KRW |
83.2000 KRW |
87.3000 KRW |
83.9000 KRW |
| 2022-09-01 |
88.5531 KRW |
540,244,534.4455 |
85.8000 KRW |
82.5000 KRW |
93.5000 KRW |
85.4000 KRW |
| 2022-08-31 |
91.7311 KRW |
1,360,585,010.7019 |
82.2000 KRW |
81.0000 KRW |
99.7000 KRW |
85.3000 KRW |
| 2022-08-30 |
87.1434 KRW |
622,756,689.9967 |
80.4000 KRW |
80.4000 KRW |
95.1000 KRW |
82.1000 KRW |
| 2022-08-29 |
78.6704 KRW |
33,624,116.3116 |
78.7000 KRW |
76.5000 KRW |
81.3000 KRW |
80.9000 KRW |
| 2022-08-28 |
81.2291 KRW |
27,170,297.4431 |
82.1000 KRW |
80.3000 KRW |
82.3000 KRW |
80.5000 KRW |
| 2022-08-27 |
83.9172 KRW |
112,976,322.2717 |
83.2000 KRW |
80.0000 KRW |
90.2000 KRW |
81.9000 KRW |
| 2022-08-26 |
90.6510 KRW |
529,083,808.9676 |
84.9000 KRW |
83.1000 KRW |
96.3000 KRW |
83.5000 KRW |
| 2022-08-25 |
84.5928 KRW |
80,366,988.6824 |
81.7000 KRW |
81.2000 KRW |
87.0000 KRW |
84.8000 KRW |
| 2022-08-24 |
82.2341 KRW |
42,499,934.9219 |
81.5000 KRW |
80.1000 KRW |
84.7000 KRW |
81.8000 KRW |
| 2022-08-23 |
80.2359 KRW |
15,480,730.9162 |
81.1000 KRW |
78.5000 KRW |
82.3000 KRW |
81.4000 KRW |
| 2022-08-22 |
82.8615 KRW |
56,676,459.6596 |
83.5000 KRW |
78.2000 KRW |
86.4000 KRW |
80.9000 KRW |
| 2022-08-21 |
84.2465 KRW |
30,078,209.4725 |
82.7000 KRW |
80.9000 KRW |
87.2000 KRW |
83.6000 KRW |
| 2022-08-20 |
82.9610 KRW |
35,069,778.8179 |
81.1000 KRW |
80.2000 KRW |
87.3000 KRW |
82.1000 KRW |
| 2022-08-19 |
86.4745 KRW |
61,854,839.0466 |
94.1000 KRW |
81.8000 KRW |
94.1000 KRW |
82.2000 KRW |
| 2022-08-18 |
95.2563 KRW |
34,727,078.6928 |
96.0000 KRW |
93.3000 KRW |
98.1000 KRW |
94.0000 KRW |
| 2022-08-17 |
97.3165 KRW |
66,078,207.2476 |
101.0000 KRW |
93.6000 KRW |
101.0000 KRW |
95.8000 KRW |
| 2022-08-16 |
100.1081 KRW |
145,497,500.1049 |
97.7000 KRW |
97.1000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2022-08-15 |
98.2664 KRW |
46,023,186.1549 |
99.9000 KRW |
95.5000 KRW |
101.0000 KRW |
97.9000 KRW |
| 2022-08-14 |
100.1980 KRW |
102,107,520.8684 |
98.5000 KRW |
98.0000 KRW |
103.0000 KRW |
99.3000 KRW |
| 2022-08-13 |
98.4236 KRW |
45,870,077.6731 |
99.9000 KRW |
97.6000 KRW |
99.9000 KRW |
98.5000 KRW |
| 2022-08-12 |
98.1625 KRW |
250,924,463.4406 |
94.7000 KRW |
93.0000 KRW |
101.0000 KRW |
99.8000 KRW |
| 2022-08-11 |
94.9729 KRW |
143,125,563.4405 |
92.7000 KRW |
91.4000 KRW |
99.9000 KRW |
94.4000 KRW |
| 2022-08-10 |
91.1816 KRW |
91,772,112.2925 |
90.0000 KRW |
87.9000 KRW |
93.5000 KRW |
92.7000 KRW |
| 2022-08-09 |
90.0049 KRW |
62,566,133.8523 |
92.3000 KRW |
87.7000 KRW |
92.4000 KRW |
90.0000 KRW |
| 2022-08-08 |
91.6728 KRW |
133,512,022.1924 |
93.9000 KRW |
90.2000 KRW |
94.0000 KRW |
92.1000 KRW |
| 2022-08-07 |
98.1672 KRW |
866,575,968.0727 |
90.6000 KRW |
90.0000 KRW |
103.0000 KRW |
93.9000 KRW |
| 2022-08-06 |
91.3372 KRW |
262,223,975.6963 |
87.2000 KRW |
87.1000 KRW |
95.3000 KRW |
89.9000 KRW |
| 2022-08-05 |
86.4726 KRW |
29,586,695.5612 |
85.8000 KRW |
85.3000 KRW |
87.7000 KRW |
86.9000 KRW |
| 2022-08-04 |
85.4120 KRW |
21,952,364.1565 |
86.1000 KRW |
84.3000 KRW |
86.7000 KRW |
85.9000 KRW |
| 2022-08-03 |
86.9860 KRW |
58,771,841.5699 |
87.4000 KRW |
84.0000 KRW |
91.0000 KRW |
85.8000 KRW |
| 2022-08-02 |
88.0872 KRW |
97,139,207.1138 |
89.5000 KRW |
82.4000 KRW |
93.7000 KRW |
86.2000 KRW |
| 2022-08-01 |
89.1984 KRW |
276,403,711.9822 |
85.4000 KRW |
83.7000 KRW |
94.1000 KRW |
89.2000 KRW |
| 2022-07-31 |
91.1004 KRW |
707,177,459.7018 |
82.0000 KRW |
80.9000 KRW |
98.0000 KRW |
85.4000 KRW |
| 2022-07-30 |
82.6265 KRW |
25,718,973.7858 |
82.5000 KRW |
81.7000 KRW |
84.0000 KRW |
81.9000 KRW |
| 2022-07-29 |
81.7974 KRW |
29,908,418.9177 |
82.3000 KRW |
80.8000 KRW |
82.7000 KRW |
82.6000 KRW |
| 2022-07-28 |
80.3604 KRW |
29,910,735.7190 |
80.6000 KRW |
78.5000 KRW |
82.5000 KRW |
82.4000 KRW |