Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
104.3055 KRW |
31,844,004.3831 |
107.4000 KRW |
102.5000 KRW |
107.4000 KRW |
104.4000 KRW |
| 2024-03-28 |
105.2762 KRW |
48,981,285.8003 |
104.4000 KRW |
101.7000 KRW |
108.3000 KRW |
106.5000 KRW |
| 2024-03-27 |
107.7960 KRW |
105,077,564.8683 |
109.1000 KRW |
101.5000 KRW |
113.5000 KRW |
104.6000 KRW |
| 2024-03-26 |
106.5570 KRW |
94,210,080.2801 |
102.3000 KRW |
101.9000 KRW |
110.0000 KRW |
109.3000 KRW |
| 2024-03-25 |
99.9865 KRW |
34,243,586.2221 |
100.2000 KRW |
98.5300 KRW |
102.8000 KRW |
101.4000 KRW |
| 2024-03-24 |
99.1702 KRW |
53,403,801.2717 |
96.6300 KRW |
95.4800 KRW |
102.1000 KRW |
100.6000 KRW |
| 2024-03-23 |
96.9323 KRW |
20,846,914.4920 |
95.4600 KRW |
94.4100 KRW |
98.8300 KRW |
97.5400 KRW |
| 2024-03-22 |
96.0102 KRW |
39,288,748.4468 |
99.3900 KRW |
92.8700 KRW |
99.6500 KRW |
95.5000 KRW |
| 2024-03-21 |
101.0353 KRW |
156,709,887.3612 |
97.0100 KRW |
96.9600 KRW |
106.5000 KRW |
100.2000 KRW |
| 2024-03-20 |
91.9969 KRW |
61,321,501.7581 |
89.0000 KRW |
86.3000 KRW |
97.0000 KRW |
96.7500 KRW |
| 2024-03-19 |
91.0772 KRW |
51,421,099.4869 |
96.0500 KRW |
87.0000 KRW |
96.9700 KRW |
88.7200 KRW |
| 2024-03-18 |
97.9989 KRW |
31,667,488.7066 |
101.4000 KRW |
94.7000 KRW |
101.7000 KRW |
96.6500 KRW |
| 2024-03-17 |
96.0552 KRW |
71,808,546.0993 |
99.7100 KRW |
91.4900 KRW |
101.8000 KRW |
101.8000 KRW |
| 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 |