Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
91.4340 KRW |
67,198,046.3193 |
91.9000 KRW |
88.8000 KRW |
93.0000 KRW |
92.5000 KRW |
| 2023-12-06 |
90.7715 KRW |
68,583,335.8346 |
91.1000 KRW |
88.2000 KRW |
92.3000 KRW |
91.5000 KRW |
| 2023-12-05 |
89.3360 KRW |
48,464,931.7670 |
89.4000 KRW |
88.2000 KRW |
90.8000 KRW |
90.6000 KRW |
| 2023-12-04 |
88.3380 KRW |
80,106,756.9792 |
88.2000 KRW |
87.0000 KRW |
89.7000 KRW |
89.2000 KRW |
| 2023-12-03 |
88.4719 KRW |
32,132,450.4043 |
89.5000 KRW |
87.2000 KRW |
89.7000 KRW |
88.4000 KRW |
| 2023-12-02 |
88.7647 KRW |
22,614,067.2761 |
89.1000 KRW |
88.2000 KRW |
90.0000 KRW |
89.5000 KRW |
| 2023-12-01 |
87.9931 KRW |
21,839,897.3513 |
87.9000 KRW |
86.8000 KRW |
89.3000 KRW |
89.2000 KRW |
| 2023-11-30 |
88.0051 KRW |
80,736,457.9371 |
86.8000 KRW |
85.6000 KRW |
90.3000 KRW |
87.9000 KRW |
| 2023-11-29 |
86.7821 KRW |
37,083,045.7941 |
86.6000 KRW |
85.4000 KRW |
88.4000 KRW |
86.7000 KRW |
| 2023-11-28 |
85.2977 KRW |
35,784,163.6370 |
86.4000 KRW |
82.1000 KRW |
87.8000 KRW |
87.0000 KRW |
| 2023-11-27 |
87.2749 KRW |
43,714,823.9814 |
88.7000 KRW |
84.8000 KRW |
89.8000 KRW |
86.4000 KRW |
| 2023-11-26 |
89.2859 KRW |
29,627,522.7902 |
89.8000 KRW |
88.1000 KRW |
90.8000 KRW |
88.7000 KRW |
| 2023-11-25 |
89.9538 KRW |
41,025,477.5446 |
89.7000 KRW |
88.4000 KRW |
91.0000 KRW |
90.0000 KRW |
| 2023-11-24 |
88.6152 KRW |
36,830,923.5481 |
88.2000 KRW |
87.2000 KRW |
90.2000 KRW |
89.8000 KRW |
| 2023-11-23 |
87.8759 KRW |
33,026,833.5119 |
88.3000 KRW |
86.6000 KRW |
89.2000 KRW |
88.6000 KRW |
| 2023-11-22 |
86.0002 KRW |
63,361,374.2473 |
84.6000 KRW |
81.4000 KRW |
89.4000 KRW |
88.6000 KRW |
| 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 |