Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
78.1402 KRW |
29,675,166.2841 |
76.9000 KRW |
76.2000 KRW |
80.4000 KRW |
80.3000 KRW |
| 2022-07-26 |
76.1677 KRW |
17,807,064.5699 |
77.6000 KRW |
74.6000 KRW |
78.8000 KRW |
76.6000 KRW |
| 2022-07-25 |
80.2890 KRW |
41,279,002.4974 |
82.6000 KRW |
77.5000 KRW |
84.5000 KRW |
78.0000 KRW |
| 2022-07-24 |
81.8886 KRW |
16,776,377.3619 |
82.3000 KRW |
80.6000 KRW |
82.8000 KRW |
82.2000 KRW |
| 2022-07-23 |
81.6831 KRW |
32,644,245.0889 |
83.3000 KRW |
79.9000 KRW |
83.6000 KRW |
82.2000 KRW |
| 2022-07-22 |
82.2750 KRW |
81,287,996.2148 |
80.5000 KRW |
78.6000 KRW |
84.5000 KRW |
82.7000 KRW |
| 2022-07-21 |
78.6816 KRW |
30,449,557.8785 |
79.3000 KRW |
76.9000 KRW |
80.5000 KRW |
80.2000 KRW |
| 2022-07-20 |
82.5486 KRW |
67,823,406.4525 |
83.3000 KRW |
79.0000 KRW |
84.3000 KRW |
79.2000 KRW |
| 2022-07-19 |
81.7342 KRW |
261,404,512.3937 |
78.8000 KRW |
78.4000 KRW |
85.4000 KRW |
83.2000 KRW |
| 2022-07-18 |
77.7735 KRW |
58,061,982.6179 |
76.3000 KRW |
76.2000 KRW |
79.0000 KRW |
78.6000 KRW |
| 2022-07-17 |
77.4275 KRW |
35,672,703.3111 |
78.6000 KRW |
76.1000 KRW |
78.6000 KRW |
77.0000 KRW |
| 2022-07-16 |
78.4915 KRW |
113,111,829.6848 |
81.6000 KRW |
76.9000 KRW |
82.1000 KRW |
78.9000 KRW |
| 2022-07-15 |
87.7955 KRW |
1,684,267,507.5660 |
73.6000 KRW |
72.7000 KRW |
97.6000 KRW |
83.0000 KRW |
| 2022-07-14 |
73.0381 KRW |
28,342,637.2009 |
73.2000 KRW |
70.3000 KRW |
74.6000 KRW |
73.3000 KRW |
| 2022-07-13 |
70.7859 KRW |
25,993,696.8142 |
71.8000 KRW |
68.4000 KRW |
73.3000 KRW |
72.3000 KRW |
| 2022-07-12 |
74.5435 KRW |
48,416,111.7191 |
74.3000 KRW |
71.3000 KRW |
79.7000 KRW |
72.4000 KRW |
| 2022-07-11 |
77.1356 KRW |
47,344,855.9850 |
81.2000 KRW |
73.9000 KRW |
81.2000 KRW |
74.3000 KRW |
| 2022-07-10 |
87.2836 KRW |
466,667,122.8825 |
81.3000 KRW |
80.9000 KRW |
96.5000 KRW |
82.3000 KRW |
| 2022-07-09 |
80.3956 KRW |
32,494,158.0819 |
79.4000 KRW |
77.6000 KRW |
82.8000 KRW |
81.4000 KRW |
| 2022-07-08 |
80.8325 KRW |
89,331,846.8622 |
79.4000 KRW |
78.2000 KRW |
82.7000 KRW |
80.0000 KRW |