Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
75.4223 KRW |
11,478,570.9189 |
75.0000 KRW |
74.2000 KRW |
76.9000 KRW |
76.7000 KRW |
| 2024-01-25 |
74.4627 KRW |
27,943,268.9088 |
74.2000 KRW |
73.2000 KRW |
77.1000 KRW |
74.4000 KRW |
| 2024-01-24 |
73.0519 KRW |
13,543,332.6739 |
73.4000 KRW |
71.9000 KRW |
74.5000 KRW |
74.0000 KRW |
| 2024-01-23 |
72.2367 KRW |
30,693,131.1592 |
74.9000 KRW |
69.6000 KRW |
76.5000 KRW |
72.7000 KRW |
| 2024-01-22 |
77.3597 KRW |
17,337,213.2240 |
79.8000 KRW |
75.3000 KRW |
80.3000 KRW |
75.4000 KRW |
| 2024-01-21 |
79.5334 KRW |
9,960,296.1874 |
79.1000 KRW |
78.3000 KRW |
80.6000 KRW |
80.4000 KRW |
| 2024-01-20 |
80.3461 KRW |
42,320,577.8407 |
79.2000 KRW |
78.2000 KRW |
82.0000 KRW |
79.0000 KRW |
| 2024-01-19 |
78.1787 KRW |
18,622,064.7074 |
79.5000 KRW |
76.0000 KRW |
80.1000 KRW |
78.6000 KRW |
| 2024-01-18 |
80.5320 KRW |
19,487,385.0420 |
82.0000 KRW |
78.5000 KRW |
82.5000 KRW |
79.4000 KRW |
| 2024-01-17 |
82.3904 KRW |
25,550,659.5180 |
83.9000 KRW |
81.2000 KRW |
84.6000 KRW |
82.1000 KRW |
| 2024-01-16 |
83.0187 KRW |
50,350,319.8354 |
82.1000 KRW |
80.7000 KRW |
84.5000 KRW |
83.7000 KRW |
| 2024-01-15 |
81.2553 KRW |
42,152,254.9197 |
78.9000 KRW |
78.6000 KRW |
82.9000 KRW |
82.5000 KRW |
| 2024-01-14 |
80.2086 KRW |
17,276,219.8049 |
80.8000 KRW |
79.2000 KRW |
81.3000 KRW |
79.4000 KRW |
| 2024-01-13 |
78.8852 KRW |
16,038,949.1698 |
79.4000 KRW |
76.7000 KRW |
81.0000 KRW |
80.8000 KRW |
| 2024-01-12 |
81.5742 KRW |
45,276,563.2665 |
81.2000 KRW |
77.1000 KRW |
83.9000 KRW |
78.9000 KRW |
| 2024-01-11 |
80.9728 KRW |
39,988,223.7308 |
79.5000 KRW |
78.6000 KRW |
82.5000 KRW |
81.5000 KRW |
| 2024-01-10 |
77.0274 KRW |
38,418,412.1587 |
76.9000 KRW |
73.4000 KRW |
81.5000 KRW |
79.8000 KRW |
| 2024-01-09 |
79.0850 KRW |
87,685,096.1252 |
78.1000 KRW |
74.2000 KRW |
82.9000 KRW |
76.8000 KRW |
| 2024-01-08 |
73.8861 KRW |
32,565,665.0518 |
76.0000 KRW |
70.3000 KRW |
78.6000 KRW |
78.2000 KRW |
| 2024-01-07 |
78.8274 KRW |
28,017,228.0970 |
80.8000 KRW |
75.3000 KRW |
80.8000 KRW |
75.3000 KRW |
| 2024-01-06 |
79.3277 KRW |
29,321,275.2193 |
80.5000 KRW |
77.3000 KRW |
80.9000 KRW |
80.8000 KRW |
| 2024-01-05 |
82.1960 KRW |
61,611,010.8275 |
82.3000 KRW |
79.5000 KRW |
84.5000 KRW |
80.5000 KRW |
| 2024-01-04 |
83.3226 KRW |
53,955,301.5798 |
83.9000 KRW |
80.2000 KRW |
86.3000 KRW |
82.5000 KRW |
| 2024-01-03 |
82.8547 KRW |
91,332,215.9645 |
85.9000 KRW |
75.9000 KRW |
87.1000 KRW |
83.7000 KRW |
| 2024-01-02 |
85.5854 KRW |
42,467,331.6501 |
84.5000 KRW |
84.2000 KRW |
86.8000 KRW |
86.1000 KRW |
| 2024-01-01 |
83.9043 KRW |
14,157,096.5442 |
83.9000 KRW |
83.2000 KRW |
84.6000 KRW |
84.3000 KRW |
| 2023-12-31 |
83.6308 KRW |
16,517,484.4496 |
83.6000 KRW |
82.6000 KRW |
84.4000 KRW |
84.0000 KRW |
| 2023-12-30 |
83.7084 KRW |
12,473,635.3890 |
84.5000 KRW |
82.9000 KRW |
84.6000 KRW |
83.9000 KRW |
| 2023-12-29 |
84.3585 KRW |
29,187,131.3783 |
83.8000 KRW |
82.6000 KRW |
85.3000 KRW |
84.8000 KRW |
| 2023-12-28 |
84.7526 KRW |
18,416,159.9154 |
85.7000 KRW |
83.6000 KRW |
85.7000 KRW |
84.0000 KRW |
| 2023-12-27 |
84.0848 KRW |
28,446,562.4629 |
84.0000 KRW |
82.0000 KRW |
85.6000 KRW |
85.6000 KRW |
| 2023-12-26 |
84.4305 KRW |
30,620,100.2831 |
86.0000 KRW |
82.7000 KRW |
86.1000 KRW |
84.5000 KRW |
| 2023-12-25 |
85.4431 KRW |
26,426,717.0551 |
85.7000 KRW |
84.5000 KRW |
86.1000 KRW |
85.9000 KRW |
| 2023-12-24 |
86.0123 KRW |
20,456,333.6066 |
86.5000 KRW |
85.2000 KRW |
87.1000 KRW |
85.8000 KRW |
| 2023-12-23 |
86.2425 KRW |
13,842,800.7045 |
86.7000 KRW |
85.5000 KRW |
87.0000 KRW |
86.6000 KRW |
| 2023-12-22 |
86.4208 KRW |
35,629,055.3476 |
85.8000 KRW |
85.1000 KRW |
87.5000 KRW |
86.9000 KRW |
| 2023-12-21 |
85.3081 KRW |
19,507,240.9957 |
85.4000 KRW |
84.4000 KRW |
86.2000 KRW |
85.8000 KRW |
| 2023-12-20 |
84.7876 KRW |
17,726,940.3181 |
84.0000 KRW |
83.7000 KRW |
86.2000 KRW |
85.8000 KRW |
| 2023-12-19 |
84.0328 KRW |
22,527,132.3222 |
83.7000 KRW |
82.8000 KRW |
84.8000 KRW |
84.0000 KRW |
| 2023-12-18 |
82.4354 KRW |
51,379,404.8192 |
86.0000 KRW |
79.1000 KRW |
86.0000 KRW |
84.0000 KRW |
| 2023-12-17 |
86.8496 KRW |
26,105,301.0748 |
87.6000 KRW |
85.3000 KRW |
88.2000 KRW |
86.3000 KRW |
| 2023-12-16 |
87.8876 KRW |
16,850,318.6726 |
88.5000 KRW |
86.5000 KRW |
89.0000 KRW |
88.6000 KRW |
| 2023-12-15 |
89.5464 KRW |
29,430,235.1112 |
90.0000 KRW |
88.6000 KRW |
91.1000 KRW |
89.2000 KRW |
| 2023-12-14 |
89.2803 KRW |
31,138,952.7940 |
89.7000 KRW |
87.9000 KRW |
90.9000 KRW |
90.1000 KRW |
| 2023-12-13 |
88.2763 KRW |
31,169,147.7169 |
89.5000 KRW |
86.7000 KRW |
90.4000 KRW |
89.8000 KRW |
| 2023-12-12 |
88.2636 KRW |
51,625,797.4360 |
87.4000 KRW |
87.0000 KRW |
89.7000 KRW |
89.4000 KRW |
| 2023-12-11 |
89.2020 KRW |
83,446,467.4138 |
93.5000 KRW |
86.5000 KRW |
93.6000 KRW |
87.6000 KRW |
| 2023-12-10 |
93.6732 KRW |
52,910,078.0663 |
94.9000 KRW |
91.4000 KRW |
95.4000 KRW |
93.5000 KRW |
| 2023-12-09 |
94.2496 KRW |
68,455,600.3979 |
93.5000 KRW |
92.6000 KRW |
95.6000 KRW |
95.2000 KRW |
| 2023-12-08 |
92.3972 KRW |
52,128,429.1043 |
92.6000 KRW |
91.0000 KRW |
93.8000 KRW |
93.7000 KRW |