Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
84.2908 KRW |
110,386,988.2176 |
86.7000 KRW |
81.5000 KRW |
86.8000 KRW |
86.0000 KRW |
| 2023-10-30 |
84.5145 KRW |
71,337,562.1455 |
84.0000 KRW |
83.4000 KRW |
86.2000 KRW |
86.1000 KRW |
| 2023-10-29 |
83.2508 KRW |
38,500,296.4242 |
83.4000 KRW |
82.6000 KRW |
84.4000 KRW |
84.0000 KRW |
| 2023-10-28 |
82.6102 KRW |
35,299,169.5843 |
82.5000 KRW |
81.2000 KRW |
83.8000 KRW |
83.5000 KRW |
| 2023-10-27 |
81.4634 KRW |
44,413,908.9011 |
82.2000 KRW |
79.4000 KRW |
82.9000 KRW |
82.4000 KRW |
| 2023-10-26 |
81.9604 KRW |
76,384,427.7063 |
83.9000 KRW |
79.1000 KRW |
84.0000 KRW |
82.2000 KRW |
| 2023-10-25 |
83.5775 KRW |
86,149,233.6689 |
85.7000 KRW |
81.9000 KRW |
86.2000 KRW |
84.1000 KRW |
| 2023-10-24 |
85.3531 KRW |
210,945,464.2308 |
84.6000 KRW |
80.5000 KRW |
89.5000 KRW |
85.6000 KRW |
| 2023-10-23 |
83.6761 KRW |
137,481,771.0439 |
82.2000 KRW |
80.7000 KRW |
86.3000 KRW |
84.2000 KRW |
| 2023-10-22 |
80.8122 KRW |
174,773,980.5107 |
78.4000 KRW |
78.2000 KRW |
82.6000 KRW |
82.1000 KRW |
| 2023-10-21 |
78.9810 KRW |
34,439,666.5456 |
78.9000 KRW |
77.7000 KRW |
80.0000 KRW |
79.2000 KRW |
| 2023-10-20 |
76.9389 KRW |
49,040,639.5569 |
77.1000 KRW |
74.1000 KRW |
79.6000 KRW |
78.8000 KRW |
| 2023-10-19 |
79.2802 KRW |
125,982,008.1717 |
81.8000 KRW |
74.2000 KRW |
87.5000 KRW |
77.9000 KRW |
| 2023-10-18 |
85.4455 KRW |
405,358,926.6098 |
84.3000 KRW |
78.3000 KRW |
91.9000 KRW |
81.6000 KRW |
| 2023-10-17 |
82.3931 KRW |
184,283,690.9878 |
81.0000 KRW |
79.5000 KRW |
84.6000 KRW |
84.2000 KRW |
| 2023-10-16 |
81.1669 KRW |
217,370,436.2591 |
81.0000 KRW |
76.5000 KRW |
85.2000 KRW |
80.4000 KRW |
| 2023-10-15 |
82.1007 KRW |
482,514,972.8409 |
77.6000 KRW |
76.3000 KRW |
85.6000 KRW |
81.1000 KRW |
| 2023-10-14 |
77.6237 KRW |
64,681,620.5338 |
78.2000 KRW |
76.8000 KRW |
78.5000 KRW |
77.9000 KRW |
| 2023-10-13 |
76.9949 KRW |
196,415,849.2593 |
74.2000 KRW |
73.5000 KRW |
79.5000 KRW |
78.1000 KRW |
| 2023-10-12 |
72.7920 KRW |
36,879,858.3189 |
72.4000 KRW |
71.5000 KRW |
74.4000 KRW |
74.0000 KRW |
| 2023-10-11 |
72.8855 KRW |
58,789,401.0823 |
74.2000 KRW |
71.0000 KRW |
75.4000 KRW |
72.2000 KRW |
| 2023-10-10 |
74.6441 KRW |
77,122,695.9948 |
76.8000 KRW |
73.4000 KRW |
77.3000 KRW |
74.4000 KRW |
| 2023-10-09 |
77.2842 KRW |
630,413,856.6693 |
74.8000 KRW |
71.9000 KRW |
81.3000 KRW |
77.3000 KRW |
| 2023-10-08 |
76.2838 KRW |
50,328,191.3308 |
76.8000 KRW |
74.5000 KRW |
78.0000 KRW |
75.3000 KRW |
| 2023-10-07 |
76.8476 KRW |
30,256,358.3430 |
78.2000 KRW |
75.9000 KRW |
78.3000 KRW |
76.8000 KRW |
| 2023-10-06 |
77.2130 KRW |
96,564,527.4917 |
77.3000 KRW |
74.2000 KRW |
79.0000 KRW |
78.3000 KRW |
| 2023-10-05 |
75.9193 KRW |
90,834,494.4868 |
74.5000 KRW |
73.2000 KRW |
77.8000 KRW |
77.5000 KRW |
| 2023-10-04 |
72.4575 KRW |
49,374,509.5828 |
73.2000 KRW |
70.8000 KRW |
74.5000 KRW |
74.4000 KRW |
| 2023-10-03 |
74.3828 KRW |
46,534,108.3227 |
75.4000 KRW |
72.8000 KRW |
76.1000 KRW |
73.3000 KRW |
| 2023-10-02 |
76.6020 KRW |
33,734,307.4641 |
77.6000 KRW |
74.9000 KRW |
77.9000 KRW |
75.5000 KRW |
| 2023-10-01 |
77.1250 KRW |
61,353,769.9196 |
77.0000 KRW |
75.3000 KRW |
79.3000 KRW |
77.7000 KRW |
| 2023-09-30 |
78.0100 KRW |
55,390,499.0262 |
78.1000 KRW |
76.2000 KRW |
80.1000 KRW |
76.7000 KRW |
| 2023-09-29 |
79.7990 KRW |
90,876,216.3479 |
82.0000 KRW |
75.8000 KRW |
83.3000 KRW |
78.1000 KRW |
| 2023-09-28 |
81.0292 KRW |
149,739,548.6217 |
81.5000 KRW |
79.6000 KRW |
83.0000 KRW |
81.7000 KRW |
| 2023-09-27 |
80.5116 KRW |
207,143,072.5818 |
81.1000 KRW |
77.1000 KRW |
83.7000 KRW |
80.8000 KRW |
| 2023-09-26 |
80.7276 KRW |
449,960,963.6975 |
77.4000 KRW |
76.9000 KRW |
84.4000 KRW |
81.3000 KRW |
| 2023-09-25 |
75.3905 KRW |
361,925,413.9126 |
75.6000 KRW |
70.5000 KRW |
80.4000 KRW |
76.6000 KRW |
| 2023-09-24 |
84.0272 KRW |
681,310,624.9998 |
86.0000 KRW |
74.0000 KRW |
93.5000 KRW |
75.5000 KRW |
| 2023-09-23 |
88.8790 KRW |
1,505,952,803.2638 |
77.9000 KRW |
77.2000 KRW |
97.4000 KRW |
85.3000 KRW |
| 2023-09-22 |
76.2982 KRW |
159,126,877.3084 |
73.2000 KRW |
72.7000 KRW |
78.9000 KRW |
77.3000 KRW |
| 2023-09-21 |
73.6656 KRW |
111,082,040.1450 |
77.7000 KRW |
70.1000 KRW |
78.4000 KRW |
72.4000 KRW |
| 2023-09-20 |
76.0577 KRW |
330,648,389.5668 |
72.4000 KRW |
70.9000 KRW |
79.4000 KRW |
77.9000 KRW |
| 2023-09-19 |
70.3814 KRW |
49,499,692.3104 |
71.9000 KRW |
69.2000 KRW |
71.9000 KRW |
71.7000 KRW |
| 2023-09-18 |
70.6716 KRW |
113,715,226.7265 |
74.2000 KRW |
67.8000 KRW |
74.2000 KRW |
72.0000 KRW |
| 2023-09-17 |
71.1705 KRW |
196,346,778.9524 |
70.6000 KRW |
68.2000 KRW |
73.4000 KRW |
73.0000 KRW |
| 2023-09-16 |
71.0270 KRW |
420,820,000.4879 |
67.5000 KRW |
67.5000 KRW |
74.4000 KRW |
70.6000 KRW |
| 2023-09-15 |
66.5017 KRW |
50,790,591.9666 |
66.4000 KRW |
64.5000 KRW |
68.1000 KRW |
67.1000 KRW |
| 2023-09-14 |
63.9604 KRW |
78,573,031.2599 |
61.9000 KRW |
61.9000 KRW |
66.3000 KRW |
65.4000 KRW |
| 2023-09-13 |
60.8608 KRW |
16,980,495.4463 |
60.1000 KRW |
59.8000 KRW |
62.4000 KRW |
61.9000 KRW |
| 2023-09-12 |
59.8577 KRW |
15,167,230.7046 |
59.6000 KRW |
58.9000 KRW |
60.6000 KRW |
60.1000 KRW |