Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
71.8911 KRW |
9,445,743.9283 |
71.1400 KRW |
71.0500 KRW |
72.9900 KRW |
72.9000 KRW |
| 2024-02-07 |
71.0023 KRW |
39,515,657.1932 |
71.3200 KRW |
68.9000 KRW |
73.7000 KRW |
71.2500 KRW |
| 2024-02-06 |
71.5376 KRW |
9,733,962.9073 |
72.1300 KRW |
71.1900 KRW |
72.1700 KRW |
71.7200 KRW |
| 2024-02-05 |
72.0977 KRW |
11,429,126.8450 |
72.7100 KRW |
71.4800 KRW |
72.8600 KRW |
72.1300 KRW |
| 2024-02-04 |
73.4904 KRW |
6,423,754.0884 |
74.0000 KRW |
72.2700 KRW |
74.2400 KRW |
72.3000 KRW |
| 2024-02-03 |
73.8921 KRW |
2,588,279.0634 |
73.8300 KRW |
73.6000 KRW |
74.1600 KRW |
73.9500 KRW |
| 2024-02-02 |
73.5249 KRW |
3,966,765.2909 |
73.1300 KRW |
72.7900 KRW |
74.1700 KRW |
73.6200 KRW |
| 2024-02-01 |
72.5260 KRW |
6,253,467.3912 |
73.0600 KRW |
71.7800 KRW |
73.8000 KRW |
73.1600 KRW |
| 2024-01-31 |
74.0620 KRW |
10,309,755.0395 |
75.1300 KRW |
72.6100 KRW |
75.5600 KRW |
73.7000 KRW |
| 2024-01-30 |
75.3530 KRW |
6,788,906.3049 |
76.0000 KRW |
74.6400 KRW |
76.1700 KRW |
75.5700 KRW |
| 2024-01-29 |
74.7107 KRW |
10,148,671.0202 |
75.3800 KRW |
73.6000 KRW |
76.0900 KRW |
75.7900 KRW |
| 2024-01-28 |
75.7082 KRW |
10,143,009.6055 |
76.6000 KRW |
74.8000 KRW |
76.6000 KRW |
75.3900 KRW |
| 2024-01-27 |
76.0390 KRW |
8,411,675.7822 |
76.5000 KRW |
75.4000 KRW |
76.8000 KRW |
76.5000 KRW |
| 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 |