Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
60.9273 KRW |
46,363,369.6484 |
61.2600 KRW |
59.0000 KRW |
63.0000 KRW |
61.5800 KRW |
| 2025-02-09 |
61.1800 KRW |
119,376,999.6558 |
59.1300 KRW |
57.7500 KRW |
64.2300 KRW |
60.4000 KRW |
| 2025-02-08 |
57.8500 KRW |
20,456,458.7561 |
58.1700 KRW |
56.0100 KRW |
59.7200 KRW |
59.2200 KRW |
| 2025-02-07 |
57.7651 KRW |
24,804,446.7267 |
58.8300 KRW |
55.5000 KRW |
59.7200 KRW |
58.2700 KRW |
| 2025-02-06 |
60.2973 KRW |
41,164,563.2883 |
60.7700 KRW |
57.4100 KRW |
63.3000 KRW |
58.8600 KRW |
| 2025-02-05 |
61.7716 KRW |
40,937,116.9445 |
61.5300 KRW |
59.2700 KRW |
63.8800 KRW |
60.2400 KRW |
| 2025-02-04 |
62.2300 KRW |
77,990,741.7688 |
65.4500 KRW |
58.9600 KRW |
67.0000 KRW |
61.4400 KRW |
| 2025-02-03 |
60.7192 KRW |
133,592,336.6285 |
65.6400 KRW |
55.0000 KRW |
66.9800 KRW |
64.5400 KRW |
| 2025-02-02 |
70.1019 KRW |
287,266,351.9044 |
69.4000 KRW |
65.0000 KRW |
74.2000 KRW |
65.4100 KRW |
| 2025-02-01 |
68.3362 KRW |
53,608,737.0967 |
68.1400 KRW |
67.0800 KRW |
71.0000 KRW |
67.5100 KRW |
| 2025-01-31 |
67.7464 KRW |
90,245,172.6718 |
69.8400 KRW |
66.2000 KRW |
70.0000 KRW |
67.6600 KRW |
| 2025-01-30 |
69.3408 KRW |
67,015,626.1845 |
71.4000 KRW |
68.5700 KRW |
71.4000 KRW |
69.6300 KRW |
| 2025-01-29 |
70.0641 KRW |
120,411,451.5508 |
72.6800 KRW |
68.2000 KRW |
72.6800 KRW |
70.2500 KRW |
| 2025-01-28 |
75.2448 KRW |
461,899,556.1964 |
80.8600 KRW |
71.9000 KRW |
80.8800 KRW |
71.9700 KRW |
| 2025-01-27 |
85.9242 KRW |
3,681,760,137.1870 |
74.0200 KRW |
73.8900 KRW |
94.4400 KRW |
77.4500 KRW |
| 2025-01-26 |
77.7784 KRW |
1,076,131,116.2467 |
70.9000 KRW |
70.4100 KRW |
86.6900 KRW |
75.2800 KRW |
| 2025-01-25 |
70.0676 KRW |
596,203,989.3637 |
64.8000 KRW |
62.7600 KRW |
75.8900 KRW |
71.1800 KRW |
| 2025-01-24 |
63.8060 KRW |
29,075,260.0902 |
65.0800 KRW |
61.7500 KRW |
65.5300 KRW |
64.4000 KRW |
| 2025-01-23 |
65.0095 KRW |
27,841,138.2868 |
66.7400 KRW |
63.3600 KRW |
67.5900 KRW |
65.2900 KRW |
| 2025-01-22 |
66.8265 KRW |
25,341,595.1274 |
67.7000 KRW |
66.1400 KRW |
67.7000 KRW |
66.4800 KRW |
| 2025-01-21 |
69.7166 KRW |
111,795,368.4958 |
68.1100 KRW |
66.5600 KRW |
73.1400 KRW |
67.2900 KRW |
| 2025-01-20 |
67.8062 KRW |
56,845,332.5639 |
67.3500 KRW |
65.3500 KRW |
70.0000 KRW |
67.8200 KRW |
| 2025-01-19 |
69.8354 KRW |
52,035,750.3811 |
71.9000 KRW |
67.0100 KRW |
72.3400 KRW |
67.3500 KRW |
| 2025-01-18 |
73.1668 KRW |
63,927,176.6686 |
75.7600 KRW |
71.2700 KRW |
75.9000 KRW |
71.7200 KRW |
| 2025-01-17 |
74.3748 KRW |
76,819,987.3565 |
75.4500 KRW |
73.5100 KRW |
77.0000 KRW |
74.5000 KRW |
| 2025-01-16 |
76.7791 KRW |
188,371,511.9711 |
76.8400 KRW |
72.8900 KRW |
80.3300 KRW |
74.9000 KRW |
| 2025-01-15 |
79.6973 KRW |
365,921,663.2651 |
78.7400 KRW |
74.3600 KRW |
83.9500 KRW |
77.2500 KRW |
| 2025-01-14 |
81.1167 KRW |
659,173,473.9238 |
77.4800 KRW |
70.8800 KRW |
89.0000 KRW |
77.6800 KRW |
| 2025-01-13 |
78.7483 KRW |
290,993,724.8232 |
88.5400 KRW |
73.6000 KRW |
89.0300 KRW |
77.4400 KRW |
| 2025-01-12 |
94.0293 KRW |
2,290,324,978.4628 |
83.1000 KRW |
83.0900 KRW |
109.2000 KRW |
88.1700 KRW |
| 2025-01-11 |
90.8619 KRW |
1,984,323,415.8044 |
80.4200 KRW |
77.7000 KRW |
102.6000 KRW |
82.2800 KRW |
| 2025-01-10 |
82.9255 KRW |
560,515,860.9232 |
93.3000 KRW |
76.5100 KRW |
93.5500 KRW |
80.2800 KRW |
| 2025-01-09 |
87.5619 KRW |
1,661,290,823.6983 |
73.1500 KRW |
69.6100 KRW |
100.7000 KRW |
87.7300 KRW |
| 2025-01-08 |
71.1250 KRW |
215,939,251.8813 |
69.0900 KRW |
64.1200 KRW |
77.3600 KRW |
71.4800 KRW |
| 2025-01-07 |
71.5637 KRW |
132,173,924.9320 |
71.5100 KRW |
65.4500 KRW |
74.4000 KRW |
67.3300 KRW |
| 2025-01-06 |
70.4130 KRW |
115,457,794.0261 |
68.1600 KRW |
67.0000 KRW |
72.4900 KRW |
71.1000 KRW |
| 2025-01-05 |
66.9917 KRW |
43,082,519.3152 |
66.5100 KRW |
65.4400 KRW |
68.3700 KRW |
67.3000 KRW |
| 2025-01-04 |
65.3928 KRW |
35,134,469.5660 |
65.0800 KRW |
64.0400 KRW |
66.7000 KRW |
66.2700 KRW |
| 2025-01-03 |
64.8989 KRW |
89,550,704.7660 |
63.0300 KRW |
62.9100 KRW |
67.1000 KRW |
65.0100 KRW |
| 2025-01-02 |
62.9631 KRW |
10,822,333.4677 |
63.1100 KRW |
62.5400 KRW |
63.7200 KRW |
63.6500 KRW |
| 2025-01-01 |
62.4527 KRW |
7,031,314.7601 |
62.7300 KRW |
61.4300 KRW |
63.3100 KRW |
62.7200 KRW |
| 2024-12-31 |
62.7010 KRW |
14,336,170.3597 |
63.5200 KRW |
61.1000 KRW |
63.9000 KRW |
63.1200 KRW |
| 2024-12-30 |
64.7456 KRW |
30,970,770.1515 |
64.6500 KRW |
62.0000 KRW |
67.5000 KRW |
63.3500 KRW |
| 2024-12-29 |
67.6325 KRW |
114,591,886.2556 |
66.5400 KRW |
65.1000 KRW |
69.3800 KRW |
65.6100 KRW |
| 2024-12-28 |
65.0527 KRW |
70,007,424.0660 |
62.6400 KRW |
62.6400 KRW |
66.4700 KRW |
64.9400 KRW |
| 2024-12-27 |
62.7457 KRW |
18,969,177.7632 |
61.9200 KRW |
61.6300 KRW |
64.1300 KRW |
63.4800 KRW |
| 2024-12-26 |
62.9857 KRW |
29,653,389.8233 |
65.9700 KRW |
60.7100 KRW |
66.0000 KRW |
62.2800 KRW |
| 2024-12-25 |
66.4101 KRW |
34,108,632.4087 |
67.9900 KRW |
65.2000 KRW |
68.2300 KRW |
65.5200 KRW |
| 2024-12-24 |
67.7069 KRW |
97,720,891.7534 |
66.7300 KRW |
65.6100 KRW |
69.7800 KRW |
67.4600 KRW |
| 2024-12-23 |
65.2700 KRW |
42,943,919.3212 |
65.6500 KRW |
63.5000 KRW |
67.3000 KRW |
64.6900 KRW |