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