Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
92.3972 KRW |
52,128,429.1043 |
92.6000 KRW |
91.0000 KRW |
93.8000 KRW |
93.7000 KRW |
| 2023-12-07 |
91.4340 KRW |
67,198,046.3193 |
91.9000 KRW |
88.8000 KRW |
93.0000 KRW |
92.5000 KRW |
| 2023-12-06 |
90.7715 KRW |
68,583,335.8346 |
91.1000 KRW |
88.2000 KRW |
92.3000 KRW |
91.5000 KRW |
| 2023-12-05 |
89.3360 KRW |
48,464,931.7670 |
89.4000 KRW |
88.2000 KRW |
90.8000 KRW |
90.6000 KRW |
| 2023-12-04 |
88.3380 KRW |
80,106,756.9792 |
88.2000 KRW |
87.0000 KRW |
89.7000 KRW |
89.2000 KRW |
| 2023-12-03 |
88.4719 KRW |
32,132,450.4043 |
89.5000 KRW |
87.2000 KRW |
89.7000 KRW |
88.4000 KRW |
| 2023-12-02 |
88.7647 KRW |
22,614,067.2761 |
89.1000 KRW |
88.2000 KRW |
90.0000 KRW |
89.5000 KRW |
| 2023-12-01 |
87.9931 KRW |
21,839,897.3513 |
87.9000 KRW |
86.8000 KRW |
89.3000 KRW |
89.2000 KRW |
| 2023-11-30 |
88.0051 KRW |
80,736,457.9371 |
86.8000 KRW |
85.6000 KRW |
90.3000 KRW |
87.9000 KRW |
| 2023-11-29 |
86.7821 KRW |
37,083,045.7941 |
86.6000 KRW |
85.4000 KRW |
88.4000 KRW |
86.7000 KRW |
| 2023-11-28 |
85.2977 KRW |
35,784,163.6370 |
86.4000 KRW |
82.1000 KRW |
87.8000 KRW |
87.0000 KRW |
| 2023-11-27 |
87.2749 KRW |
43,714,823.9814 |
88.7000 KRW |
84.8000 KRW |
89.8000 KRW |
86.4000 KRW |
| 2023-11-26 |
89.2859 KRW |
29,627,522.7902 |
89.8000 KRW |
88.1000 KRW |
90.8000 KRW |
88.7000 KRW |
| 2023-11-25 |
89.9538 KRW |
41,025,477.5446 |
89.7000 KRW |
88.4000 KRW |
91.0000 KRW |
90.0000 KRW |
| 2023-11-24 |
88.6152 KRW |
36,830,923.5481 |
88.2000 KRW |
87.2000 KRW |
90.2000 KRW |
89.8000 KRW |
| 2023-11-23 |
87.8759 KRW |
33,026,833.5119 |
88.3000 KRW |
86.6000 KRW |
89.2000 KRW |
88.6000 KRW |
| 2023-11-22 |
86.0002 KRW |
63,361,374.2473 |
84.6000 KRW |
81.4000 KRW |
89.4000 KRW |
88.6000 KRW |
| 2023-11-21 |
91.1841 KRW |
119,655,219.2046 |
95.9000 KRW |
85.2000 KRW |
95.9000 KRW |
86.1000 KRW |
| 2023-11-20 |
96.2448 KRW |
76,066,713.9033 |
98.6000 KRW |
95.0000 KRW |
99.0000 KRW |
95.5000 KRW |
| 2023-11-19 |
98.4164 KRW |
203,042,683.0278 |
96.6000 KRW |
94.1000 KRW |
102.0000 KRW |
98.4000 KRW |
| 2023-11-18 |
101.9194 KRW |
290,496,118.1921 |
101.0000 KRW |
91.3000 KRW |
110.0000 KRW |
96.4000 KRW |
| 2023-11-17 |
99.0332 KRW |
226,551,069.5258 |
96.3000 KRW |
96.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2023-11-16 |
98.3581 KRW |
326,938,112.9099 |
95.3000 KRW |
93.4000 KRW |
103.0000 KRW |
95.5000 KRW |
| 2023-11-15 |
91.9839 KRW |
90,406,966.5827 |
93.2000 KRW |
89.1000 KRW |
95.4000 KRW |
95.1000 KRW |
| 2023-11-14 |
91.4982 KRW |
104,872,190.6159 |
93.6000 KRW |
89.0000 KRW |
94.0000 KRW |
91.9000 KRW |
| 2023-11-13 |
92.3435 KRW |
119,608,638.8336 |
90.7000 KRW |
89.4000 KRW |
94.8000 KRW |
93.9000 KRW |
| 2023-11-12 |
91.0730 KRW |
73,461,497.8500 |
93.4000 KRW |
89.7000 KRW |
93.5000 KRW |
90.9000 KRW |
| 2023-11-11 |
91.6683 KRW |
55,712,667.3201 |
93.1000 KRW |
90.0000 KRW |
93.3000 KRW |
92.8000 KRW |
| 2023-11-10 |
90.9105 KRW |
86,259,329.3196 |
91.2000 KRW |
89.2000 KRW |
93.0000 KRW |
92.8000 KRW |
| 2023-11-09 |
91.6812 KRW |
116,203,660.2772 |
92.7000 KRW |
87.0000 KRW |
93.5000 KRW |
90.4000 KRW |
| 2023-11-08 |
91.5941 KRW |
83,064,412.3254 |
92.0000 KRW |
89.9000 KRW |
93.4000 KRW |
92.9000 KRW |
| 2023-11-07 |
88.9409 KRW |
83,746,347.1131 |
89.2000 KRW |
86.6000 KRW |
92.3000 KRW |
91.1000 KRW |
| 2023-11-06 |
88.6437 KRW |
61,251,796.5529 |
90.7000 KRW |
87.0000 KRW |
90.8000 KRW |
89.9000 KRW |
| 2023-11-05 |
91.8598 KRW |
88,349,807.3861 |
94.7000 KRW |
88.8000 KRW |
94.7000 KRW |
90.8000 KRW |
| 2023-11-04 |
92.0945 KRW |
102,931,383.3491 |
91.8000 KRW |
88.8000 KRW |
94.9000 KRW |
94.6000 KRW |
| 2023-11-03 |
90.6023 KRW |
127,071,148.4777 |
91.9000 KRW |
86.6000 KRW |
94.2000 KRW |
91.4000 KRW |
| 2023-11-02 |
89.5075 KRW |
165,448,012.1237 |
88.5000 KRW |
86.9000 KRW |
92.8000 KRW |
90.7000 KRW |
| 2023-11-01 |
86.0036 KRW |
136,544,738.7254 |
85.8000 KRW |
83.4000 KRW |
89.2000 KRW |
88.7000 KRW |
| 2023-10-31 |
84.2908 KRW |
110,386,988.2176 |
86.7000 KRW |
81.5000 KRW |
86.8000 KRW |
86.0000 KRW |
| 2023-10-30 |
84.5145 KRW |
71,337,562.1455 |
84.0000 KRW |
83.4000 KRW |
86.2000 KRW |
86.1000 KRW |
| 2023-10-29 |
83.2508 KRW |
38,500,296.4242 |
83.4000 KRW |
82.6000 KRW |
84.4000 KRW |
84.0000 KRW |
| 2023-10-28 |
82.6102 KRW |
35,299,169.5843 |
82.5000 KRW |
81.2000 KRW |
83.8000 KRW |
83.5000 KRW |
| 2023-10-27 |
81.4634 KRW |
44,413,908.9011 |
82.2000 KRW |
79.4000 KRW |
82.9000 KRW |
82.4000 KRW |
| 2023-10-26 |
81.9604 KRW |
76,384,427.7063 |
83.9000 KRW |
79.1000 KRW |
84.0000 KRW |
82.2000 KRW |
| 2023-10-25 |
83.5775 KRW |
86,149,233.6689 |
85.7000 KRW |
81.9000 KRW |
86.2000 KRW |
84.1000 KRW |
| 2023-10-24 |
85.3531 KRW |
210,945,464.2308 |
84.6000 KRW |
80.5000 KRW |
89.5000 KRW |
85.6000 KRW |
| 2023-10-23 |
83.6761 KRW |
137,481,771.0439 |
82.2000 KRW |
80.7000 KRW |
86.3000 KRW |
84.2000 KRW |
| 2023-10-22 |
80.8122 KRW |
174,773,980.5107 |
78.4000 KRW |
78.2000 KRW |
82.6000 KRW |
82.1000 KRW |
| 2023-10-21 |
78.9810 KRW |
34,439,666.5456 |
78.9000 KRW |
77.7000 KRW |
80.0000 KRW |
79.2000 KRW |
| 2023-10-20 |
76.9389 KRW |
49,040,639.5569 |
77.1000 KRW |
74.1000 KRW |
79.6000 KRW |
78.8000 KRW |