Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
93.8838 KRW |
74,502,919.3541 |
94.7100 KRW |
89.4700 KRW |
97.6900 KRW |
97.6900 KRW |
| 2024-03-05 |
96.4455 KRW |
133,989,392.6941 |
100.0000 KRW |
91.3900 KRW |
100.1000 KRW |
94.1000 KRW |
| 2024-03-04 |
97.9434 KRW |
99,686,929.4580 |
97.2800 KRW |
95.9200 KRW |
100.5000 KRW |
100.0000 KRW |
| 2024-03-03 |
96.3386 KRW |
113,513,932.4958 |
101.0000 KRW |
91.7000 KRW |
101.1000 KRW |
97.6900 KRW |
| 2024-03-02 |
104.3117 KRW |
546,429,830.1800 |
100.2000 KRW |
95.5400 KRW |
110.6000 KRW |
98.6900 KRW |
| 2024-03-01 |
95.7764 KRW |
165,045,745.7717 |
92.8300 KRW |
91.2400 KRW |
100.0000 KRW |
100.0000 KRW |
| 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 |