Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
18.9242 KRW |
6,083,289.9486 |
19.4000 KRW |
18.3000 KRW |
19.4000 KRW |
19.1000 KRW |
| 2025-12-04 |
19.5838 KRW |
4,239,824.0907 |
19.8000 KRW |
19.1000 KRW |
20.0000 KRW |
19.4000 KRW |
| 2025-12-03 |
19.8016 KRW |
5,734,159.4474 |
19.6000 KRW |
19.4000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2025-12-02 |
19.1362 KRW |
10,303,766.7111 |
18.8000 KRW |
18.7000 KRW |
19.8000 KRW |
19.6000 KRW |
| 2025-12-01 |
19.8443 KRW |
11,818,714.2814 |
20.7000 KRW |
19.2000 KRW |
20.7000 KRW |
19.3000 KRW |
| 2025-11-30 |
20.8836 KRW |
22,241,721.7789 |
21.4000 KRW |
19.9000 KRW |
22.1000 KRW |
20.5000 KRW |
| 2025-11-29 |
21.6879 KRW |
54,208,926.5530 |
20.6000 KRW |
20.5000 KRW |
22.7000 KRW |
21.4000 KRW |
| 2025-11-28 |
20.6990 KRW |
11,550,503.3032 |
20.8000 KRW |
20.4000 KRW |
21.1000 KRW |
20.7000 KRW |
| 2025-11-27 |
20.2730 KRW |
15,644,223.2174 |
20.1000 KRW |
19.7000 KRW |
20.9000 KRW |
20.8000 KRW |
| 2025-11-26 |
19.9107 KRW |
13,251,175.0207 |
19.8000 KRW |
19.6000 KRW |
20.4000 KRW |
19.7000 KRW |
| 2025-11-25 |
19.8034 KRW |
21,608,409.2781 |
20.2000 KRW |
18.5000 KRW |
20.9000 KRW |
19.9000 KRW |
| 2025-11-24 |
19.8276 KRW |
13,101,150.1294 |
19.7000 KRW |
19.4000 KRW |
20.6000 KRW |
20.1000 KRW |
| 2025-11-23 |
19.8456 KRW |
48,671,540.4927 |
19.1000 KRW |
19.0000 KRW |
20.8000 KRW |
20.0000 KRW |
| 2025-11-22 |
18.8970 KRW |
31,012,169.4381 |
18.7000 KRW |
18.3000 KRW |
19.8000 KRW |
18.9000 KRW |
| 2025-11-21 |
18.5345 KRW |
44,814,881.3623 |
19.3000 KRW |
17.8500 KRW |
19.5000 KRW |
18.8000 KRW |
| 2025-11-20 |
19.5586 KRW |
28,523,825.0210 |
19.7000 KRW |
19.2000 KRW |
20.1000 KRW |
19.3000 KRW |
| 2025-11-19 |
20.0550 KRW |
92,036,960.8802 |
21.1000 KRW |
19.3000 KRW |
21.2000 KRW |
19.4000 KRW |
| 2025-11-18 |
22.6319 KRW |
797,342,690.8124 |
20.1000 KRW |
20.1000 KRW |
24.5000 KRW |
20.8000 KRW |
| 2025-11-17 |
20.2598 KRW |
19,237,688.8186 |
20.8000 KRW |
20.0000 KRW |
20.8000 KRW |
20.3000 KRW |
| 2025-11-16 |
21.5600 KRW |
19,316,227.0880 |
21.4000 KRW |
20.8000 KRW |
22.2000 KRW |
20.8000 KRW |
| 2025-11-15 |
21.2407 KRW |
10,022,151.1115 |
21.3000 KRW |
21.0000 KRW |
21.6000 KRW |
21.3000 KRW |
| 2025-11-14 |
21.3685 KRW |
13,241,155.1259 |
22.0000 KRW |
20.8000 KRW |
22.0000 KRW |
21.7000 KRW |
| 2025-11-13 |
22.2046 KRW |
31,517,810.8922 |
23.0000 KRW |
21.1000 KRW |
23.0000 KRW |
21.8000 KRW |
| 2025-11-12 |
23.4951 KRW |
59,832,990.9031 |
22.8000 KRW |
22.3000 KRW |
24.3000 KRW |
22.8000 KRW |
| 2025-11-11 |
23.2462 KRW |
96,915,089.5975 |
23.4000 KRW |
22.5000 KRW |
24.9000 KRW |
22.9000 KRW |
| 2025-11-10 |
24.6439 KRW |
337,865,610.8453 |
24.3000 KRW |
22.7000 KRW |
27.0000 KRW |
23.1000 KRW |
| 2025-11-09 |
27.6285 KRW |
1,874,813,196.2861 |
21.9000 KRW |
21.9000 KRW |
30.5000 KRW |
24.2000 KRW |
| 2025-11-08 |
22.0949 KRW |
10,097,759.5853 |
22.2000 KRW |
21.6000 KRW |
22.6000 KRW |
21.7000 KRW |
| 2025-11-07 |
21.1271 KRW |
16,209,909.4223 |
20.6000 KRW |
20.5000 KRW |
22.2000 KRW |
22.1000 KRW |
| 2025-11-06 |
20.7312 KRW |
30,479,076.4551 |
20.3000 KRW |
20.0000 KRW |
21.3000 KRW |
20.6000 KRW |
| 2025-11-05 |
19.8820 KRW |
8,345,841.2714 |
20.3000 KRW |
19.3000 KRW |
20.5000 KRW |
20.4000 KRW |
| 2025-11-04 |
20.4327 KRW |
22,066,600.7197 |
21.3000 KRW |
19.6000 KRW |
21.6000 KRW |
20.3000 KRW |
| 2025-11-03 |
22.9329 KRW |
30,894,300.0514 |
24.7000 KRW |
20.2000 KRW |
25.2000 KRW |
21.2000 KRW |
| 2025-11-02 |
25.1096 KRW |
4,957,521.8989 |
24.8000 KRW |
24.7000 KRW |
25.6000 KRW |
24.9000 KRW |
| 2025-11-01 |
24.7599 KRW |
2,766,086.2223 |
24.8000 KRW |
24.6000 KRW |
25.0000 KRW |
24.9000 KRW |
| 2025-10-31 |
24.8665 KRW |
4,595,145.2030 |
24.9000 KRW |
24.7000 KRW |
25.2000 KRW |
24.9000 KRW |
| 2025-10-30 |
25.5932 KRW |
17,663,514.3063 |
26.3000 KRW |
24.5000 KRW |
26.6000 KRW |
25.1000 KRW |
| 2025-10-29 |
26.9434 KRW |
12,771,375.9651 |
27.7000 KRW |
26.2000 KRW |
28.1000 KRW |
26.4000 KRW |
| 2025-10-28 |
27.6245 KRW |
50,886,477.9167 |
26.9000 KRW |
26.7000 KRW |
28.3000 KRW |
27.1000 KRW |
| 2025-10-27 |
26.8004 KRW |
20,408,200.6959 |
26.4000 KRW |
26.2000 KRW |
27.4000 KRW |
27.0000 KRW |
| 2025-10-26 |
26.0154 KRW |
2,937,583.6860 |
25.8000 KRW |
25.7000 KRW |
26.2000 KRW |
26.2000 KRW |
| 2025-10-25 |
25.6673 KRW |
1,545,109.6302 |
25.8000 KRW |
25.5000 KRW |
25.9000 KRW |
25.6000 KRW |
| 2025-10-24 |
25.6588 KRW |
3,768,539.1797 |
25.4000 KRW |
25.2000 KRW |
25.9000 KRW |
25.9000 KRW |
| 2025-10-23 |
25.3329 KRW |
4,303,013.3003 |
25.3000 KRW |
25.1000 KRW |
25.6000 KRW |
25.5000 KRW |
| 2025-10-22 |
25.5789 KRW |
6,506,442.4158 |
25.8000 KRW |
25.3000 KRW |
26.0000 KRW |
25.3000 KRW |
| 2025-10-21 |
26.1827 KRW |
12,192,444.0882 |
26.8000 KRW |
25.7000 KRW |
26.9000 KRW |
26.6000 KRW |
| 2025-10-20 |
26.5349 KRW |
6,997,274.5671 |
26.5000 KRW |
26.1000 KRW |
27.0000 KRW |
26.8000 KRW |
| 2025-10-19 |
26.6726 KRW |
12,647,131.8936 |
26.5000 KRW |
25.9000 KRW |
27.4000 KRW |
26.8000 KRW |
| 2025-10-18 |
26.4704 KRW |
4,586,698.6259 |
26.4000 KRW |
26.2000 KRW |
26.9000 KRW |
26.4000 KRW |
| 2025-10-17 |
26.3493 KRW |
28,728,458.1701 |
27.7000 KRW |
25.3000 KRW |
28.1000 KRW |
26.7000 KRW |