Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
78.0396 KRW |
169,579,123.4653 |
75.1000 KRW |
74.6000 KRW |
81.3000 KRW |
80.0000 KRW |
| 2022-07-06 |
75.1957 KRW |
28,631,817.9383 |
74.5000 KRW |
73.9000 KRW |
77.8000 KRW |
75.7000 KRW |
| 2022-07-05 |
75.0681 KRW |
23,502,865.3847 |
76.7000 KRW |
73.2000 KRW |
76.7000 KRW |
74.8000 KRW |
| 2022-07-04 |
75.3146 KRW |
26,541,243.7477 |
76.8000 KRW |
73.0000 KRW |
78.0000 KRW |
76.0000 KRW |
| 2022-07-03 |
76.4607 KRW |
34,525,395.0509 |
78.1000 KRW |
75.0000 KRW |
78.9000 KRW |
76.7000 KRW |
| 2022-07-02 |
74.7666 KRW |
46,512,932.2875 |
74.5000 KRW |
71.8000 KRW |
77.9000 KRW |
76.2000 KRW |
| 2022-07-01 |
74.4773 KRW |
187,055,022.7287 |
71.2000 KRW |
71.0000 KRW |
80.1000 KRW |
74.3000 KRW |
| 2022-06-30 |
70.1537 KRW |
30,696,255.7218 |
75.1000 KRW |
66.5000 KRW |
75.6000 KRW |
70.8000 KRW |
| 2022-06-29 |
76.0340 KRW |
26,367,862.4903 |
78.7000 KRW |
74.2000 KRW |
78.9000 KRW |
76.2000 KRW |
| 2022-06-28 |
80.3539 KRW |
110,520,595.0769 |
78.4000 KRW |
76.4000 KRW |
84.2000 KRW |
78.1000 KRW |
| 2022-06-27 |
79.7430 KRW |
105,632,236.9498 |
77.0000 KRW |
76.4000 KRW |
84.7000 KRW |
78.1000 KRW |
| 2022-06-26 |
78.0671 KRW |
17,689,958.6715 |
79.2000 KRW |
77.0000 KRW |
79.4000 KRW |
77.4000 KRW |
| 2022-06-25 |
78.5277 KRW |
24,099,848.8570 |
79.7000 KRW |
76.7000 KRW |
79.8000 KRW |
78.8000 KRW |
| 2022-06-24 |
79.3951 KRW |
94,661,373.8319 |
77.4000 KRW |
75.9000 KRW |
83.4000 KRW |
79.9000 KRW |
| 2022-06-23 |
75.3332 KRW |
24,222,285.3301 |
74.3000 KRW |
73.7000 KRW |
78.0000 KRW |
77.3000 KRW |
| 2022-06-22 |
79.6062 KRW |
150,540,934.7458 |
78.1000 KRW |
74.2000 KRW |
84.7000 KRW |
75.6000 KRW |
| 2022-06-21 |
79.0827 KRW |
131,834,625.9563 |
75.9000 KRW |
73.8000 KRW |
84.8000 KRW |
77.7000 KRW |
| 2022-06-20 |
75.4969 KRW |
158,314,880.0463 |
73.1000 KRW |
72.4000 KRW |
80.9000 KRW |
75.8000 KRW |
| 2022-06-19 |
69.2336 KRW |
25,094,025.5928 |
69.7000 KRW |
65.8000 KRW |
73.5000 KRW |
73.5000 KRW |
| 2022-06-18 |
71.1430 KRW |
62,545,927.2251 |
74.6000 KRW |
66.3000 KRW |
75.3000 KRW |
69.0000 KRW |
| 2022-06-17 |
72.8816 KRW |
408,986,619.4474 |
67.0000 KRW |
65.2000 KRW |
79.1000 KRW |
74.0000 KRW |
| 2022-06-16 |
70.7993 KRW |
53,841,202.7522 |
72.1000 KRW |
65.7000 KRW |
74.4000 KRW |
65.9000 KRW |
| 2022-06-15 |
68.5501 KRW |
78,262,250.2009 |
68.4000 KRW |
60.7000 KRW |
74.2000 KRW |
71.8000 KRW |
| 2022-06-14 |
65.6782 KRW |
34,984,165.1699 |
68.3000 KRW |
60.2000 KRW |
70.3000 KRW |
68.5000 KRW |
| 2022-06-13 |
72.0952 KRW |
47,557,859.9790 |
81.7000 KRW |
66.1000 KRW |
83.4000 KRW |
67.0000 KRW |
| 2022-06-12 |
84.2255 KRW |
30,837,138.3398 |
91.0000 KRW |
78.1000 KRW |
92.0000 KRW |
82.2000 KRW |
| 2022-06-11 |
96.9115 KRW |
199,399,216.0303 |
94.1000 KRW |
86.5000 KRW |
103.0000 KRW |
92.2000 KRW |
| 2022-06-10 |
95.7873 KRW |
32,377,649.5168 |
101.0000 KRW |
91.5000 KRW |
101.0000 KRW |
94.2000 KRW |
| 2022-06-09 |
100.8620 KRW |
17,641,479.8784 |
102.0000 KRW |
99.6000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2022-06-08 |
103.0577 KRW |
17,017,637.6846 |
106.0000 KRW |
102.0000 KRW |
106.0000 KRW |
102.0000 KRW |