Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
18.3399 KRW |
26,815,061.0734 |
19.0000 KRW |
17.5000 KRW |
19.1000 KRW |
18.3000 KRW |
| 2025-12-14 |
19.4576 KRW |
44,374,399.6495 |
20.1000 KRW |
19.1000 KRW |
20.1000 KRW |
19.2000 KRW |
| 2025-12-13 |
20.4281 KRW |
290,545,396.5666 |
18.8000 KRW |
18.8000 KRW |
21.5000 KRW |
19.9000 KRW |
| 2025-12-12 |
18.8212 KRW |
3,607,644.6550 |
19.0000 KRW |
18.6000 KRW |
19.1000 KRW |
18.9000 KRW |
| 2025-12-11 |
19.2108 KRW |
6,283,595.9623 |
19.4000 KRW |
18.8000 KRW |
19.7000 KRW |
19.1000 KRW |
| 2025-12-10 |
19.3337 KRW |
8,031,283.9562 |
19.3000 KRW |
19.0000 KRW |
19.8000 KRW |
19.4000 KRW |
| 2025-12-09 |
19.2054 KRW |
4,753,311.8270 |
19.2000 KRW |
18.8000 KRW |
19.6000 KRW |
19.4000 KRW |
| 2025-12-08 |
19.1372 KRW |
2,567,679.2937 |
19.0000 KRW |
18.9000 KRW |
19.5000 KRW |
19.3000 KRW |
| 2025-12-07 |
19.4084 KRW |
25,824,124.5382 |
19.5000 KRW |
18.7000 KRW |
20.2000 KRW |
19.0000 KRW |
| 2025-12-06 |
19.3031 KRW |
3,920,258.3485 |
18.9000 KRW |
18.8000 KRW |
19.7000 KRW |
19.3000 KRW |
| 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 |