Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
78.3041 KRW |
52,386,016.5114 |
77.2500 KRW |
76.1200 KRW |
80.2400 KRW |
77.3500 KRW |
| 2024-05-05 |
77.3705 KRW |
27,623,645.4090 |
76.8000 KRW |
75.4000 KRW |
78.8100 KRW |
77.8900 KRW |
| 2024-05-04 |
76.5656 KRW |
16,589,794.5284 |
77.1000 KRW |
75.2000 KRW |
77.5000 KRW |
76.9100 KRW |
| 2024-05-03 |
74.9533 KRW |
22,267,190.0521 |
74.0000 KRW |
73.3000 KRW |
77.0000 KRW |
76.9600 KRW |
| 2024-05-02 |
72.5783 KRW |
19,160,216.2554 |
74.2000 KRW |
70.7100 KRW |
75.0900 KRW |
74.3400 KRW |
| 2024-05-01 |
73.7745 KRW |
52,494,696.2639 |
76.0000 KRW |
69.6700 KRW |
79.3500 KRW |
74.2100 KRW |
| 2024-04-30 |
78.6948 KRW |
85,555,322.3520 |
82.3800 KRW |
74.7600 KRW |
82.5000 KRW |
76.2000 KRW |
| 2024-04-29 |
87.3297 KRW |
868,172,428.4233 |
80.2600 KRW |
80.1000 KRW |
93.3900 KRW |
82.2300 KRW |
| 2024-04-28 |
81.9817 KRW |
10,560,227.6182 |
81.8900 KRW |
80.6600 KRW |
83.3300 KRW |
81.5100 KRW |
| 2024-04-27 |
80.6580 KRW |
10,359,975.8409 |
81.3600 KRW |
78.6400 KRW |
82.9000 KRW |
81.5800 KRW |
| 2024-04-26 |
80.9663 KRW |
10,404,369.1095 |
82.4000 KRW |
79.9200 KRW |
82.4000 KRW |
81.4100 KRW |
| 2024-04-25 |
81.0896 KRW |
19,399,622.9499 |
83.2000 KRW |
79.1000 KRW |
83.6600 KRW |
82.6900 KRW |
| 2024-04-24 |
85.9518 KRW |
31,024,032.1516 |
85.4500 KRW |
83.1600 KRW |
88.3500 KRW |
83.2800 KRW |
| 2024-04-23 |
84.9417 KRW |
21,572,077.5152 |
86.7300 KRW |
83.3800 KRW |
86.8000 KRW |
85.4500 KRW |
| 2024-04-22 |
84.9266 KRW |
25,473,595.2255 |
84.8600 KRW |
82.9600 KRW |
86.6300 KRW |
86.4200 KRW |
| 2024-04-21 |
88.3634 KRW |
172,396,700.9151 |
84.0000 KRW |
84.0000 KRW |
91.0000 KRW |
85.0300 KRW |