Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
79.2802 KRW |
125,982,008.1717 |
81.8000 KRW |
74.2000 KRW |
87.5000 KRW |
77.9000 KRW |
| 2023-10-18 |
85.4455 KRW |
405,358,926.6098 |
84.3000 KRW |
78.3000 KRW |
91.9000 KRW |
81.6000 KRW |
| 2023-10-17 |
82.3931 KRW |
184,283,690.9878 |
81.0000 KRW |
79.5000 KRW |
84.6000 KRW |
84.2000 KRW |
| 2023-10-16 |
81.1669 KRW |
217,370,436.2591 |
81.0000 KRW |
76.5000 KRW |
85.2000 KRW |
80.4000 KRW |
| 2023-10-15 |
82.1007 KRW |
482,514,972.8409 |
77.6000 KRW |
76.3000 KRW |
85.6000 KRW |
81.1000 KRW |
| 2023-10-14 |
77.6237 KRW |
64,681,620.5338 |
78.2000 KRW |
76.8000 KRW |
78.5000 KRW |
77.9000 KRW |
| 2023-10-13 |
76.9949 KRW |
196,415,849.2593 |
74.2000 KRW |
73.5000 KRW |
79.5000 KRW |
78.1000 KRW |
| 2023-10-12 |
72.7920 KRW |
36,879,858.3189 |
72.4000 KRW |
71.5000 KRW |
74.4000 KRW |
74.0000 KRW |
| 2023-10-11 |
72.8855 KRW |
58,789,401.0823 |
74.2000 KRW |
71.0000 KRW |
75.4000 KRW |
72.2000 KRW |
| 2023-10-10 |
74.6441 KRW |
77,122,695.9948 |
76.8000 KRW |
73.4000 KRW |
77.3000 KRW |
74.4000 KRW |
| 2023-10-09 |
77.2842 KRW |
630,413,856.6693 |
74.8000 KRW |
71.9000 KRW |
81.3000 KRW |
77.3000 KRW |
| 2023-10-08 |
76.2838 KRW |
50,328,191.3308 |
76.8000 KRW |
74.5000 KRW |
78.0000 KRW |
75.3000 KRW |
| 2023-10-07 |
76.8476 KRW |
30,256,358.3430 |
78.2000 KRW |
75.9000 KRW |
78.3000 KRW |
76.8000 KRW |
| 2023-10-06 |
77.2130 KRW |
96,564,527.4917 |
77.3000 KRW |
74.2000 KRW |
79.0000 KRW |
78.3000 KRW |
| 2023-10-05 |
75.9193 KRW |
90,834,494.4868 |
74.5000 KRW |
73.2000 KRW |
77.8000 KRW |
77.5000 KRW |
| 2023-10-04 |
72.4575 KRW |
49,374,509.5828 |
73.2000 KRW |
70.8000 KRW |
74.5000 KRW |
74.4000 KRW |
| 2023-10-03 |
74.3828 KRW |
46,534,108.3227 |
75.4000 KRW |
72.8000 KRW |
76.1000 KRW |
73.3000 KRW |