Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
48.2789 KRW |
125,474,417.8075 |
45.4600 KRW |
44.6400 KRW |
51.2500 KRW |
47.7700 KRW |
| 2024-06-24 |
45.9333 KRW |
29,534,086.5051 |
46.5300 KRW |
43.8500 KRW |
49.0000 KRW |
45.1600 KRW |
| 2024-06-23 |
48.7505 KRW |
23,163,016.8280 |
47.6700 KRW |
47.5300 KRW |
49.8100 KRW |
48.4300 KRW |
| 2024-06-22 |
47.6492 KRW |
11,455,678.2659 |
46.4200 KRW |
46.2000 KRW |
48.5100 KRW |
47.2000 KRW |
| 2024-06-21 |
46.4316 KRW |
11,138,790.6624 |
46.6100 KRW |
45.5700 KRW |
47.6900 KRW |
46.3800 KRW |
| 2024-06-20 |
46.7080 KRW |
13,374,865.6993 |
45.6800 KRW |
45.6300 KRW |
47.6400 KRW |
46.5300 KRW |
| 2024-06-19 |
45.3873 KRW |
27,529,941.0475 |
43.5100 KRW |
42.0300 KRW |
47.1600 KRW |
45.6100 KRW |
| 2024-06-18 |
45.9308 KRW |
90,026,374.8851 |
47.0700 KRW |
42.4000 KRW |
49.8100 KRW |
43.7100 KRW |
| 2024-06-17 |
49.0285 KRW |
52,650,486.6797 |
55.2100 KRW |
46.5100 KRW |
55.3700 KRW |
46.6100 KRW |
| 2024-06-16 |
57.2920 KRW |
18,889,844.5943 |
60.0700 KRW |
55.0000 KRW |
60.3800 KRW |
55.6800 KRW |
| 2024-06-15 |
59.2211 KRW |
6,336,981.0196 |
59.0100 KRW |
58.6100 KRW |
60.6300 KRW |
60.4900 KRW |
| 2024-06-14 |
60.0049 KRW |
8,903,896.2822 |
59.9200 KRW |
58.8100 KRW |
61.3900 KRW |
59.2800 KRW |
| 2024-06-13 |
60.5494 KRW |
4,787,107.5376 |
61.5700 KRW |
59.8000 KRW |
61.9000 KRW |
59.9400 KRW |
| 2024-06-12 |
60.6877 KRW |
9,529,063.6037 |
60.4300 KRW |
58.8300 KRW |
62.6800 KRW |
61.9400 KRW |
| 2024-06-11 |
60.8114 KRW |
10,542,433.4547 |
62.2800 KRW |
60.0000 KRW |
62.6800 KRW |
60.4800 KRW |
| 2024-06-10 |
62.4155 KRW |
9,334,355.4913 |
63.1400 KRW |
61.7000 KRW |
63.3400 KRW |
62.4400 KRW |
| 2024-06-09 |
63.2231 KRW |
11,164,063.4720 |
63.7000 KRW |
62.6200 KRW |
64.1700 KRW |
63.3400 KRW |
| 2024-06-08 |
65.5524 KRW |
17,346,618.8418 |
65.4600 KRW |
63.4100 KRW |
67.2500 KRW |
63.9000 KRW |
| 2024-06-07 |
68.1022 KRW |
38,550,607.9778 |
66.2000 KRW |
64.3000 KRW |
69.7000 KRW |
65.6300 KRW |
| 2024-06-06 |
66.4591 KRW |
6,161,747.8025 |
67.1000 KRW |
65.8700 KRW |
67.1500 KRW |
66.5800 KRW |
| 2024-06-05 |
66.5457 KRW |
6,002,865.1902 |
66.2300 KRW |
65.4800 KRW |
67.4700 KRW |
66.9200 KRW |
| 2024-06-04 |
66.0948 KRW |
23,417,482.6144 |
68.1400 KRW |
64.4500 KRW |
68.2800 KRW |
66.4800 KRW |
| 2024-06-03 |
69.5960 KRW |
25,745,875.7298 |
71.5800 KRW |
68.4500 KRW |
71.7900 KRW |
68.7900 KRW |
| 2024-06-02 |
71.7804 KRW |
5,144,035.8352 |
71.9500 KRW |
71.6000 KRW |
72.1800 KRW |
71.6600 KRW |
| 2024-06-01 |
71.7968 KRW |
3,151,184.9626 |
71.7500 KRW |
71.4200 KRW |
72.4900 KRW |
72.1200 KRW |
| 2024-05-31 |
71.9497 KRW |
10,799,856.1966 |
72.5400 KRW |
71.2700 KRW |
72.9900 KRW |
71.8600 KRW |
| 2024-05-30 |
72.6293 KRW |
10,587,885.1704 |
73.5200 KRW |
71.7000 KRW |
74.0600 KRW |
72.6700 KRW |
| 2024-05-29 |
74.1043 KRW |
16,899,719.0901 |
74.8200 KRW |
73.4000 KRW |
75.2400 KRW |
73.9100 KRW |
| 2024-05-28 |
74.6383 KRW |
16,138,543.7168 |
75.1800 KRW |
73.2400 KRW |
76.1800 KRW |
74.5500 KRW |
| 2024-05-27 |
73.8678 KRW |
10,089,773.0249 |
74.2600 KRW |
73.0600 KRW |
75.1800 KRW |
74.6100 KRW |
| 2024-05-26 |
74.3612 KRW |
4,795,527.7844 |
74.3400 KRW |
73.9500 KRW |
74.8000 KRW |
74.2900 KRW |
| 2024-05-25 |
74.3068 KRW |
5,397,829.9352 |
73.7700 KRW |
73.5400 KRW |
74.9500 KRW |
74.7000 KRW |
| 2024-05-24 |
73.2210 KRW |
7,741,460.4216 |
73.9800 KRW |
72.4500 KRW |
74.0600 KRW |
73.7500 KRW |
| 2024-05-23 |
74.2525 KRW |
14,838,661.5814 |
74.8000 KRW |
72.4000 KRW |
75.8400 KRW |
73.7000 KRW |
| 2024-05-22 |
75.7851 KRW |
17,345,155.1849 |
75.8900 KRW |
74.4000 KRW |
76.9800 KRW |
75.0900 KRW |
| 2024-05-21 |
75.3510 KRW |
13,137,538.8672 |
75.6400 KRW |
74.3000 KRW |
76.1100 KRW |
75.6100 KRW |
| 2024-05-20 |
73.1376 KRW |
13,167,419.2758 |
72.5000 KRW |
71.1000 KRW |
75.5100 KRW |
75.2000 KRW |
| 2024-05-19 |
74.1687 KRW |
9,288,091.7751 |
75.2000 KRW |
72.6600 KRW |
75.4900 KRW |
73.1200 KRW |
| 2024-05-18 |
75.0323 KRW |
7,304,794.1897 |
75.0700 KRW |
74.5100 KRW |
75.3900 KRW |
75.2000 KRW |
| 2024-05-17 |
74.2885 KRW |
14,453,904.7881 |
73.4000 KRW |
73.0000 KRW |
75.7100 KRW |
75.3000 KRW |
| 2024-05-16 |
74.0663 KRW |
12,983,224.1545 |
75.0800 KRW |
72.8900 KRW |
75.1000 KRW |
74.0800 KRW |
| 2024-05-15 |
73.0942 KRW |
17,804,899.7701 |
71.5800 KRW |
71.0000 KRW |
75.4000 KRW |
75.0000 KRW |
| 2024-05-14 |
73.2332 KRW |
36,621,029.9912 |
72.0300 KRW |
71.1000 KRW |
74.6000 KRW |
72.2500 KRW |
| 2024-05-13 |
71.3118 KRW |
17,796,864.4848 |
72.9100 KRW |
69.9700 KRW |
73.0600 KRW |
72.3200 KRW |
| 2024-05-12 |
73.2972 KRW |
6,762,984.1661 |
73.7000 KRW |
72.8500 KRW |
73.7600 KRW |
73.1100 KRW |
| 2024-05-11 |
73.2437 KRW |
10,707,379.4219 |
73.4400 KRW |
72.7200 KRW |
74.5000 KRW |
73.7500 KRW |
| 2024-05-10 |
74.2021 KRW |
29,140,149.0194 |
75.2900 KRW |
73.0100 KRW |
75.2900 KRW |
73.4600 KRW |
| 2024-05-09 |
73.9705 KRW |
26,832,781.2848 |
75.1900 KRW |
72.6400 KRW |
75.7000 KRW |
75.3900 KRW |
| 2024-05-08 |
79.7302 KRW |
334,127,313.7534 |
76.1800 KRW |
74.6700 KRW |
83.3300 KRW |
74.7000 KRW |
| 2024-05-07 |
78.3768 KRW |
45,557,839.4803 |
77.0500 KRW |
75.0000 KRW |
79.9400 KRW |
77.0000 KRW |