Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
80.9825 KRW |
18,102,033.8925 |
83.2000 KRW |
79.1000 KRW |
83.6600 KRW |
82.2000 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 |
| 2024-04-20 |
82.8628 KRW |
83,810,112.4104 |
78.9000 KRW |
78.8800 KRW |
86.1100 KRW |
84.0000 KRW |
| 2024-04-19 |
78.9394 KRW |
25,733,103.1717 |
80.2800 KRW |
75.6000 KRW |
81.5000 KRW |
80.0500 KRW |
| 2024-04-18 |
78.3097 KRW |
17,415,757.2388 |
78.4800 KRW |
75.5100 KRW |
80.8000 KRW |
79.4300 KRW |
| 2024-04-17 |
79.9313 KRW |
23,281,886.1862 |
80.5000 KRW |
77.0100 KRW |
82.7200 KRW |
78.8400 KRW |
| 2024-04-16 |
80.2730 KRW |
24,690,607.0428 |
82.4800 KRW |
78.4300 KRW |
82.8500 KRW |
81.5200 KRW |
| 2024-04-15 |
84.5121 KRW |
32,239,071.0521 |
86.0600 KRW |
79.2900 KRW |
87.4900 KRW |
83.0000 KRW |
| 2024-04-14 |
85.7262 KRW |
136,418,683.5574 |
83.0500 KRW |
78.9600 KRW |
91.6600 KRW |
85.5300 KRW |
| 2024-04-13 |
86.0520 KRW |
57,515,554.3339 |
92.3900 KRW |
78.5700 KRW |
92.3900 KRW |
82.6800 KRW |
| 2024-04-12 |
99.0834 KRW |
179,078,749.1423 |
97.3500 KRW |
88.8900 KRW |
102.5000 KRW |
90.3200 KRW |
| 2024-04-11 |
95.3542 KRW |
44,869,378.0643 |
96.1900 KRW |
93.8600 KRW |
97.8400 KRW |
97.5000 KRW |
| 2024-04-10 |
98.8564 KRW |
332,138,043.8912 |
94.5000 KRW |
93.8500 KRW |
103.5000 KRW |
95.9400 KRW |
| 2024-04-09 |
96.9704 KRW |
62,756,466.2528 |
96.5000 KRW |
93.6500 KRW |
98.8900 KRW |
95.7200 KRW |
| 2024-04-08 |
94.2123 KRW |
31,017,236.2978 |
94.2900 KRW |
91.2000 KRW |
97.1200 KRW |
96.6900 KRW |
| 2024-04-07 |
94.8116 KRW |
14,327,562.4476 |
95.1000 KRW |
94.2100 KRW |
95.4300 KRW |
94.7500 KRW |
| 2024-04-06 |
94.4851 KRW |
15,791,563.6010 |
95.0500 KRW |
93.6400 KRW |
95.7600 KRW |
95.2000 KRW |
| 2024-04-05 |
94.6608 KRW |
19,388,002.9801 |
95.8000 KRW |
91.7500 KRW |
97.4900 KRW |
95.4600 KRW |
| 2024-04-04 |
92.9492 KRW |
26,653,768.4947 |
93.1400 KRW |
89.3100 KRW |
96.2000 KRW |
95.8800 KRW |
| 2024-04-03 |
91.6166 KRW |
21,733,047.8243 |
91.6000 KRW |
88.7000 KRW |
93.7800 KRW |
92.5800 KRW |
| 2024-04-02 |
93.0039 KRW |
42,920,696.8094 |
98.5800 KRW |
90.6000 KRW |
98.8300 KRW |
92.6400 KRW |
| 2024-04-01 |
99.7871 KRW |
33,751,219.1966 |
104.1000 KRW |
96.1200 KRW |
104.4000 KRW |
98.5200 KRW |
| 2024-03-31 |
102.8095 KRW |
16,519,642.9495 |
103.2000 KRW |
101.6000 KRW |
104.2000 KRW |
104.0000 KRW |
| 2024-03-30 |
104.0349 KRW |
14,910,539.5653 |
104.4000 KRW |
102.9000 KRW |
105.0000 KRW |
103.5000 KRW |
| 2024-03-29 |
104.3055 KRW |
31,844,004.3831 |
107.4000 KRW |
102.5000 KRW |
107.4000 KRW |
104.4000 KRW |
| 2024-03-28 |
105.2762 KRW |
48,981,285.8003 |
104.4000 KRW |
101.7000 KRW |
108.3000 KRW |
106.5000 KRW |
| 2024-03-27 |
107.7960 KRW |
105,077,564.8683 |
109.1000 KRW |
101.5000 KRW |
113.5000 KRW |
104.6000 KRW |
| 2024-03-26 |
106.5570 KRW |
94,210,080.2801 |
102.3000 KRW |
101.9000 KRW |
110.0000 KRW |
109.3000 KRW |
| 2024-03-25 |
99.9865 KRW |
34,243,586.2221 |
100.2000 KRW |
98.5300 KRW |
102.8000 KRW |
101.4000 KRW |
| 2024-03-24 |
99.1702 KRW |
53,403,801.2717 |
96.6300 KRW |
95.4800 KRW |
102.1000 KRW |
100.6000 KRW |
| 2024-03-23 |
96.9323 KRW |
20,846,914.4920 |
95.4600 KRW |
94.4100 KRW |
98.8300 KRW |
97.5400 KRW |
| 2024-03-22 |
96.0102 KRW |
39,288,748.4468 |
99.3900 KRW |
92.8700 KRW |
99.6500 KRW |
95.5000 KRW |
| 2024-03-21 |
101.0353 KRW |
156,709,887.3612 |
97.0100 KRW |
96.9600 KRW |
106.5000 KRW |
100.2000 KRW |
| 2024-03-20 |
91.9969 KRW |
61,321,501.7581 |
89.0000 KRW |
86.3000 KRW |
97.0000 KRW |
96.7500 KRW |
| 2024-03-19 |
91.0772 KRW |
51,421,099.4869 |
96.0500 KRW |
87.0000 KRW |
96.9700 KRW |
88.7200 KRW |
| 2024-03-18 |
97.9989 KRW |
31,667,488.7066 |
101.4000 KRW |
94.7000 KRW |
101.7000 KRW |
96.6500 KRW |
| 2024-03-17 |
96.0552 KRW |
71,808,546.0993 |
99.7100 KRW |
91.4900 KRW |
101.8000 KRW |
101.8000 KRW |
| 2024-03-16 |
105.0133 KRW |
55,544,386.4513 |
110.4000 KRW |
97.5000 KRW |
111.9000 KRW |
98.0000 KRW |
| 2024-03-15 |
108.7158 KRW |
112,534,947.8411 |
116.3000 KRW |
102.0000 KRW |
118.0000 KRW |
109.3000 KRW |
| 2024-03-14 |
118.4321 KRW |
213,509,559.0008 |
118.4000 KRW |
108.5000 KRW |
123.5000 KRW |
115.3000 KRW |
| 2024-03-13 |
117.4163 KRW |
85,777,114.5847 |
118.9000 KRW |
115.0000 KRW |
120.2000 KRW |
118.9000 KRW |
| 2024-03-12 |
117.9409 KRW |
228,462,081.1302 |
115.0000 KRW |
111.0000 KRW |
122.0000 KRW |
118.4000 KRW |
| 2024-03-11 |
112.1022 KRW |
143,289,045.9673 |
111.5000 KRW |
103.6000 KRW |
118.9000 KRW |
115.2000 KRW |
| 2024-03-10 |
110.4809 KRW |
66,646,132.8881 |
112.5000 KRW |
108.9000 KRW |
112.6000 KRW |
111.3000 KRW |
| 2024-03-09 |
111.1292 KRW |
80,413,674.1630 |
114.4000 KRW |
107.6000 KRW |
114.4000 KRW |
111.6000 KRW |
| 2024-03-08 |
111.4332 KRW |
402,620,294.8843 |
106.3000 KRW |
104.1000 KRW |
117.1000 KRW |
114.4000 KRW |
| 2024-03-07 |
104.3506 KRW |
415,321,589.6497 |
97.6100 KRW |
97.0300 KRW |
111.5000 KRW |
106.0000 KRW |