Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
88.7705 KRW |
161,729,163.8132 |
84.8900 KRW |
83.6200 KRW |
92.6800 KRW |
91.2200 KRW |
| 2024-02-28 |
83.9093 KRW |
124,360,479.4480 |
81.5700 KRW |
81.5300 KRW |
86.1700 KRW |
84.4800 KRW |
| 2024-02-27 |
80.8976 KRW |
38,714,922.0445 |
81.5000 KRW |
79.0000 KRW |
81.7600 KRW |
81.3300 KRW |
| 2024-02-26 |
80.4784 KRW |
34,229,126.4851 |
81.4200 KRW |
78.0200 KRW |
82.5300 KRW |
81.6400 KRW |
| 2024-02-25 |
81.7973 KRW |
30,583,934.4612 |
81.6700 KRW |
80.5100 KRW |
83.1000 KRW |
81.4200 KRW |
| 2024-02-24 |
81.7661 KRW |
25,006,220.7481 |
82.7600 KRW |
81.1500 KRW |
82.9700 KRW |
81.7100 KRW |
| 2024-02-23 |
82.5641 KRW |
30,736,494.5330 |
82.8200 KRW |
81.4600 KRW |
84.0700 KRW |
82.8700 KRW |
| 2024-02-22 |
82.7693 KRW |
61,844,862.5693 |
84.3000 KRW |
80.6400 KRW |
84.3000 KRW |
82.9300 KRW |
| 2024-02-21 |
83.5089 KRW |
175,700,344.1406 |
80.8700 KRW |
80.4600 KRW |
86.0000 KRW |
83.5900 KRW |
| 2024-02-20 |
80.7155 KRW |
55,400,747.3523 |
81.4900 KRW |
79.4000 KRW |
82.3700 KRW |
80.6500 KRW |
| 2024-02-19 |
82.4628 KRW |
312,321,615.8888 |
77.6300 KRW |
77.4800 KRW |
85.1000 KRW |
81.6800 KRW |
| 2024-02-18 |
77.1136 KRW |
18,796,128.6885 |
77.4000 KRW |
76.2800 KRW |
77.7300 KRW |
77.6200 KRW |
| 2024-02-17 |
77.5277 KRW |
26,233,887.0682 |
78.9000 KRW |
75.8100 KRW |
79.0500 KRW |
77.3800 KRW |
| 2024-02-16 |
77.5325 KRW |
37,392,524.0394 |
76.2300 KRW |
75.9400 KRW |
78.7500 KRW |
78.6800 KRW |
| 2024-02-15 |
75.4143 KRW |
38,694,467.0723 |
74.5800 KRW |
74.3500 KRW |
76.3600 KRW |
76.0100 KRW |
| 2024-02-14 |
74.2253 KRW |
20,218,194.3967 |
73.7400 KRW |
73.3600 KRW |
74.9000 KRW |
74.6300 KRW |
| 2024-02-13 |
73.9506 KRW |
13,913,515.3061 |
74.1700 KRW |
73.0900 KRW |
75.1700 KRW |
74.0000 KRW |
| 2024-02-12 |
73.7923 KRW |
14,013,511.4602 |
74.0000 KRW |
72.6100 KRW |
74.4200 KRW |
74.1500 KRW |
| 2024-02-11 |
73.6303 KRW |
15,440,953.2793 |
73.1400 KRW |
73.0000 KRW |
74.3500 KRW |
74.0000 KRW |
| 2024-02-10 |
73.3364 KRW |
7,325,997.5506 |
73.4100 KRW |
72.4800 KRW |
74.0000 KRW |
73.1000 KRW |
| 2024-02-09 |
73.4971 KRW |
13,297,191.1499 |
72.8900 KRW |
72.5000 KRW |
74.1000 KRW |
73.5100 KRW |
| 2024-02-08 |
71.8911 KRW |
9,445,743.9283 |
71.1400 KRW |
71.0500 KRW |
72.9900 KRW |
72.9000 KRW |
| 2024-02-07 |
71.0023 KRW |
39,515,657.1932 |
71.3200 KRW |
68.9000 KRW |
73.7000 KRW |
71.2500 KRW |
| 2024-02-06 |
71.5376 KRW |
9,733,962.9073 |
72.1300 KRW |
71.1900 KRW |
72.1700 KRW |
71.7200 KRW |
| 2024-02-05 |
72.0977 KRW |
11,429,126.8450 |
72.7100 KRW |
71.4800 KRW |
72.8600 KRW |
72.1300 KRW |
| 2024-02-04 |
73.4904 KRW |
6,423,754.0884 |
74.0000 KRW |
72.2700 KRW |
74.2400 KRW |
72.3000 KRW |
| 2024-02-03 |
73.8921 KRW |
2,588,279.0634 |
73.8300 KRW |
73.6000 KRW |
74.1600 KRW |
73.9500 KRW |
| 2024-02-02 |
73.5249 KRW |
3,966,765.2909 |
73.1300 KRW |
72.7900 KRW |
74.1700 KRW |
73.6200 KRW |
| 2024-02-01 |
72.5260 KRW |
6,253,467.3912 |
73.0600 KRW |
71.7800 KRW |
73.8000 KRW |
73.1600 KRW |
| 2024-01-31 |
74.0620 KRW |
10,309,755.0395 |
75.1300 KRW |
72.6100 KRW |
75.5600 KRW |
73.7000 KRW |
| 2024-01-30 |
75.3530 KRW |
6,788,906.3049 |
76.0000 KRW |
74.6400 KRW |
76.1700 KRW |
75.5700 KRW |
| 2024-01-29 |
74.7107 KRW |
10,148,671.0202 |
75.3800 KRW |
73.6000 KRW |
76.0900 KRW |
75.7900 KRW |
| 2024-01-28 |
75.7082 KRW |
10,143,009.6055 |
76.6000 KRW |
74.8000 KRW |
76.6000 KRW |
75.3900 KRW |
| 2024-01-27 |
76.0390 KRW |
8,411,675.7822 |
76.5000 KRW |
75.4000 KRW |
76.8000 KRW |
76.5000 KRW |
| 2024-01-26 |
75.4223 KRW |
11,478,570.9189 |
75.0000 KRW |
74.2000 KRW |
76.9000 KRW |
76.7000 KRW |
| 2024-01-25 |
74.4627 KRW |
27,943,268.9088 |
74.2000 KRW |
73.2000 KRW |
77.1000 KRW |
74.4000 KRW |
| 2024-01-24 |
73.0519 KRW |
13,543,332.6739 |
73.4000 KRW |
71.9000 KRW |
74.5000 KRW |
74.0000 KRW |
| 2024-01-23 |
72.2367 KRW |
30,693,131.1592 |
74.9000 KRW |
69.6000 KRW |
76.5000 KRW |
72.7000 KRW |
| 2024-01-22 |
77.3597 KRW |
17,337,213.2240 |
79.8000 KRW |
75.3000 KRW |
80.3000 KRW |
75.4000 KRW |
| 2024-01-21 |
79.5334 KRW |
9,960,296.1874 |
79.1000 KRW |
78.3000 KRW |
80.6000 KRW |
80.4000 KRW |
| 2024-01-20 |
80.3461 KRW |
42,320,577.8407 |
79.2000 KRW |
78.2000 KRW |
82.0000 KRW |
79.0000 KRW |
| 2024-01-19 |
78.1787 KRW |
18,622,064.7074 |
79.5000 KRW |
76.0000 KRW |
80.1000 KRW |
78.6000 KRW |
| 2024-01-18 |
80.5320 KRW |
19,487,385.0420 |
82.0000 KRW |
78.5000 KRW |
82.5000 KRW |
79.4000 KRW |
| 2024-01-17 |
82.3904 KRW |
25,550,659.5180 |
83.9000 KRW |
81.2000 KRW |
84.6000 KRW |
82.1000 KRW |
| 2024-01-16 |
83.0187 KRW |
50,350,319.8354 |
82.1000 KRW |
80.7000 KRW |
84.5000 KRW |
83.7000 KRW |
| 2024-01-15 |
81.2553 KRW |
42,152,254.9197 |
78.9000 KRW |
78.6000 KRW |
82.9000 KRW |
82.5000 KRW |
| 2024-01-14 |
80.2086 KRW |
17,276,219.8049 |
80.8000 KRW |
79.2000 KRW |
81.3000 KRW |
79.4000 KRW |
| 2024-01-13 |
78.8852 KRW |
16,038,949.1698 |
79.4000 KRW |
76.7000 KRW |
81.0000 KRW |
80.8000 KRW |
| 2024-01-12 |
81.5742 KRW |
45,276,563.2665 |
81.2000 KRW |
77.1000 KRW |
83.9000 KRW |
78.9000 KRW |
| 2024-01-11 |
80.9728 KRW |
39,988,223.7308 |
79.5000 KRW |
78.6000 KRW |
82.5000 KRW |
81.5000 KRW |