Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
24.6963 KRW |
529,260,993.7607 |
23.1000 KRW |
21.5000 KRW |
27.1000 KRW |
22.5000 KRW |
| 2026-02-02 |
23.7013 KRW |
900,725,465.8829 |
21.0000 KRW |
20.9000 KRW |
26.5000 KRW |
23.0000 KRW |
| 2026-02-01 |
20.8477 KRW |
71,680,800.3070 |
22.0000 KRW |
19.8000 KRW |
22.6000 KRW |
20.7000 KRW |
| 2026-01-31 |
21.4099 KRW |
145,103,775.5160 |
20.5000 KRW |
19.4000 KRW |
22.8000 KRW |
19.5000 KRW |
| 2026-01-30 |
20.4705 KRW |
96,980,942.2989 |
22.5000 KRW |
19.6000 KRW |
22.5000 KRW |
20.8000 KRW |
| 2026-01-29 |
22.7124 KRW |
651,800,500.4111 |
21.2000 KRW |
21.0000 KRW |
24.7000 KRW |
21.4000 KRW |
| 2026-01-28 |
23.5469 KRW |
905,551,299.3310 |
20.7000 KRW |
20.4000 KRW |
25.8000 KRW |
21.3000 KRW |
| 2026-01-27 |
20.4739 KRW |
17,095,704.6625 |
20.3000 KRW |
19.9000 KRW |
21.0000 KRW |
20.7000 KRW |
| 2026-01-26 |
20.1965 KRW |
12,400,429.2059 |
20.7000 KRW |
19.8000 KRW |
20.7000 KRW |
20.2000 KRW |
| 2026-01-25 |
20.5398 KRW |
19,229,512.3544 |
20.6000 KRW |
20.2000 KRW |
21.4000 KRW |
20.5000 KRW |
| 2026-01-24 |
20.6184 KRW |
10,548,236.8283 |
20.9000 KRW |
20.2000 KRW |
21.1000 KRW |
20.2000 KRW |
| 2026-01-23 |
20.8058 KRW |
15,256,686.9131 |
20.8000 KRW |
20.2000 KRW |
21.6000 KRW |
21.0000 KRW |
| 2026-01-22 |
21.1940 KRW |
9,479,131.4954 |
21.6000 KRW |
20.8000 KRW |
21.7000 KRW |
20.8000 KRW |
| 2026-01-21 |
21.3729 KRW |
11,482,894.6685 |
21.3000 KRW |
20.9000 KRW |
21.9000 KRW |
21.4000 KRW |
| 2026-01-20 |
21.6376 KRW |
30,666,044.5942 |
22.3000 KRW |
20.8000 KRW |
22.3000 KRW |
21.4000 KRW |
| 2026-01-19 |
21.8108 KRW |
78,475,892.4279 |
21.7000 KRW |
21.1000 KRW |
22.8000 KRW |
21.9000 KRW |
| 2026-01-18 |
22.1387 KRW |
80,643,407.2825 |
22.7000 KRW |
21.7000 KRW |
22.9000 KRW |
22.1000 KRW |
| 2026-01-17 |
24.3886 KRW |
829,114,405.8848 |
21.6000 KRW |
21.5000 KRW |
26.0000 KRW |
22.9000 KRW |
| 2026-01-16 |
21.5642 KRW |
15,038,969.3680 |
21.5000 KRW |
21.3000 KRW |
22.2000 KRW |
21.5000 KRW |
| 2026-01-15 |
21.7240 KRW |
13,787,592.3725 |
22.3000 KRW |
21.3000 KRW |
22.4000 KRW |
21.5000 KRW |
| 2026-01-14 |
21.6272 KRW |
15,783,294.8876 |
21.8000 KRW |
21.2000 KRW |
22.4000 KRW |
22.3000 KRW |
| 2026-01-13 |
21.3447 KRW |
26,369,417.2806 |
21.4000 KRW |
20.8000 KRW |
22.3000 KRW |
22.0000 KRW |
| 2026-01-12 |
21.5950 KRW |
39,011,754.9555 |
22.2000 KRW |
21.0000 KRW |
22.5000 KRW |
21.5000 KRW |
| 2026-01-11 |
22.3130 KRW |
78,216,239.4768 |
22.7000 KRW |
21.6000 KRW |
23.3000 KRW |
21.8000 KRW |
| 2026-01-10 |
23.5285 KRW |
786,048,934.2349 |
20.7000 KRW |
20.5000 KRW |
26.4000 KRW |
22.3000 KRW |
| 2026-01-09 |
21.0140 KRW |
99,933,073.0199 |
20.2000 KRW |
19.8000 KRW |
22.3000 KRW |
20.7000 KRW |
| 2026-01-08 |
20.9882 KRW |
119,747,298.2257 |
21.5000 KRW |
20.0000 KRW |
22.6000 KRW |
20.4000 KRW |
| 2026-01-07 |
22.6959 KRW |
1,038,548,886.4791 |
20.0000 KRW |
20.0000 KRW |
25.0000 KRW |
21.4000 KRW |
| 2026-01-06 |
19.8163 KRW |
25,294,058.6377 |
19.7000 KRW |
19.3000 KRW |
20.3000 KRW |
19.7000 KRW |
| 2026-01-05 |
19.2277 KRW |
17,812,292.3811 |
19.0000 KRW |
18.9000 KRW |
19.6000 KRW |
19.4000 KRW |
| 2026-01-04 |
18.9086 KRW |
6,712,831.5857 |
18.9000 KRW |
18.7000 KRW |
19.1000 KRW |
19.0000 KRW |
| 2026-01-03 |
18.8148 KRW |
5,356,343.6204 |
18.9000 KRW |
18.5000 KRW |
19.1000 KRW |
18.7000 KRW |
| 2026-01-02 |
18.5226 KRW |
8,444,022.4065 |
18.5000 KRW |
18.3000 KRW |
18.9000 KRW |
18.8000 KRW |
| 2026-01-01 |
18.2794 KRW |
7,433,538.7615 |
18.5000 KRW |
18.0000 KRW |
18.7000 KRW |
18.4000 KRW |
| 2025-12-31 |
18.7093 KRW |
20,602,465.2473 |
18.5000 KRW |
18.0000 KRW |
19.2000 KRW |
18.4000 KRW |
| 2025-12-30 |
18.4734 KRW |
23,637,020.7560 |
18.1000 KRW |
17.9000 KRW |
19.1000 KRW |
18.4000 KRW |
| 2025-12-29 |
18.1913 KRW |
7,757,934.2266 |
18.4000 KRW |
17.9000 KRW |
18.6000 KRW |
18.2000 KRW |
| 2025-12-28 |
18.1441 KRW |
3,217,144.8553 |
18.2000 KRW |
18.0000 KRW |
18.3000 KRW |
18.1000 KRW |
| 2025-12-27 |
17.7803 KRW |
3,829,195.7986 |
17.8000 KRW |
17.5000 KRW |
18.2000 KRW |
18.2000 KRW |
| 2025-12-26 |
17.7657 KRW |
8,054,347.1853 |
18.1000 KRW |
17.4000 KRW |
18.1000 KRW |
17.9000 KRW |
| 2025-12-25 |
18.0929 KRW |
3,197,948.6315 |
18.2000 KRW |
18.0000 KRW |
18.3000 KRW |
18.1000 KRW |
| 2025-12-24 |
18.2604 KRW |
6,291,494.0535 |
18.3000 KRW |
17.9000 KRW |
18.7000 KRW |
18.1000 KRW |
| 2025-12-23 |
18.1984 KRW |
8,111,096.0082 |
18.5000 KRW |
18.0000 KRW |
18.5000 KRW |
18.1000 KRW |
| 2025-12-22 |
18.2803 KRW |
11,611,068.2325 |
18.0000 KRW |
18.0000 KRW |
18.8000 KRW |
18.2000 KRW |
| 2025-12-21 |
18.4834 KRW |
25,222,682.7100 |
18.2000 KRW |
17.8000 KRW |
19.1000 KRW |
18.2000 KRW |
| 2025-12-20 |
17.8000 KRW |
8,884,340.5682 |
17.8000 KRW |
17.4000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2025-12-19 |
17.2418 KRW |
10,856,443.9218 |
17.2000 KRW |
16.5000 KRW |
18.0000 KRW |
18.0000 KRW |
| 2025-12-18 |
17.3493 KRW |
7,456,660.5065 |
17.7000 KRW |
17.0000 KRW |
17.8000 KRW |
17.7000 KRW |
| 2025-12-17 |
18.0414 KRW |
11,063,387.3542 |
18.0000 KRW |
17.6000 KRW |
18.4000 KRW |
17.7000 KRW |
| 2025-12-16 |
17.7693 KRW |
9,913,768.9207 |
18.1000 KRW |
17.4000 KRW |
18.2000 KRW |
18.1000 KRW |