Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
75.0344 KRW |
6,604,505.7540 |
75.0700 KRW |
74.5100 KRW |
75.3900 KRW |
74.8800 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 |
| 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 |