Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
28.6640 KRW |
29,618,763.8691 |
29.4000 KRW |
27.3000 KRW |
30.0000 KRW |
28.0000 KRW |
| 2025-10-15 |
30.0817 KRW |
90,456,532.4107 |
31.0000 KRW |
29.0000 KRW |
31.4000 KRW |
29.5000 KRW |
| 2025-10-14 |
32.3399 KRW |
844,340,637.3206 |
29.5000 KRW |
29.3000 KRW |
34.9000 KRW |
31.2000 KRW |
| 2025-10-13 |
28.8200 KRW |
9,131,337.9792 |
28.9000 KRW |
28.3000 KRW |
29.5000 KRW |
29.4000 KRW |
| 2025-10-12 |
28.2731 KRW |
11,334,480.2191 |
27.8000 KRW |
27.0000 KRW |
29.7000 KRW |
29.3000 KRW |
| 2025-10-11 |
27.5480 KRW |
20,695,776.8202 |
28.1000 KRW |
25.7000 KRW |
29.9000 KRW |
28.2000 KRW |
| 2025-10-10 |
31.2497 KRW |
17,809,342.5790 |
31.8000 KRW |
30.4000 KRW |
32.0000 KRW |
31.0000 KRW |
| 2025-10-09 |
33.0786 KRW |
54,302,248.1504 |
32.1000 KRW |
31.2000 KRW |
34.2000 KRW |
31.7000 KRW |
| 2025-10-08 |
31.8347 KRW |
5,458,592.5556 |
31.9000 KRW |
31.6000 KRW |
32.3000 KRW |
32.0000 KRW |
| 2025-10-07 |
32.2990 KRW |
22,911,026.0882 |
33.4000 KRW |
31.5000 KRW |
33.5000 KRW |
32.1000 KRW |
| 2025-10-06 |
33.2294 KRW |
4,724,459.5041 |
33.5000 KRW |
32.9000 KRW |
33.6000 KRW |
33.3000 KRW |
| 2025-10-05 |
33.1014 KRW |
3,579,164.1126 |
32.8000 KRW |
32.7000 KRW |
33.5000 KRW |
33.3000 KRW |
| 2025-10-04 |
33.0454 KRW |
6,047,292.3250 |
33.4000 KRW |
32.6000 KRW |
33.8000 KRW |
32.6000 KRW |
| 2025-10-03 |
33.2928 KRW |
11,806,127.8984 |
32.9000 KRW |
32.7000 KRW |
34.1000 KRW |
33.3000 KRW |
| 2025-10-02 |
32.7664 KRW |
8,256,623.3016 |
32.6000 KRW |
32.4000 KRW |
33.0000 KRW |
33.0000 KRW |
| 2025-10-01 |
31.8275 KRW |
12,710,418.9267 |
31.8000 KRW |
31.0000 KRW |
32.5000 KRW |
32.3000 KRW |
| 2025-09-30 |
32.4545 KRW |
29,558,029.8919 |
32.4000 KRW |
30.9000 KRW |
33.8000 KRW |
31.8000 KRW |
| 2025-09-29 |
33.2356 KRW |
26,156,283.0239 |
32.9000 KRW |
31.9000 KRW |
34.0000 KRW |
32.7000 KRW |
| 2025-09-28 |
32.8984 KRW |
7,167,660.2185 |
32.7000 KRW |
32.3000 KRW |
33.4000 KRW |
32.8000 KRW |
| 2025-09-27 |
32.8930 KRW |
11,606,887.3988 |
33.3000 KRW |
32.2000 KRW |
33.6000 KRW |
33.0000 KRW |
| 2025-09-26 |
33.3051 KRW |
8,899,619.1268 |
33.6000 KRW |
32.9000 KRW |
34.3000 KRW |
33.2000 KRW |
| 2025-09-25 |
33.6852 KRW |
21,065,921.1154 |
34.1000 KRW |
33.1200 KRW |
34.7000 KRW |
33.6000 KRW |
| 2025-09-24 |
34.2479 KRW |
6,836,755.6235 |
34.5000 KRW |
33.7000 KRW |
34.9000 KRW |
34.1000 KRW |
| 2025-09-23 |
34.2351 KRW |
11,968,435.7781 |
34.7000 KRW |
33.6000 KRW |
35.2000 KRW |
34.4000 KRW |
| 2025-09-22 |
35.2235 KRW |
21,210,698.9456 |
36.4000 KRW |
34.2000 KRW |
36.6000 KRW |
34.7000 KRW |
| 2025-09-21 |
36.5724 KRW |
5,894,990.9107 |
37.0000 KRW |
36.3000 KRW |
37.0000 KRW |
36.4000 KRW |
| 2025-09-20 |
36.7665 KRW |
3,251,824.6165 |
36.8000 KRW |
36.6000 KRW |
37.0000 KRW |
37.0000 KRW |
| 2025-09-19 |
36.9271 KRW |
5,647,508.4521 |
37.0000 KRW |
36.7000 KRW |
37.2000 KRW |
36.8000 KRW |
| 2025-09-18 |
36.9786 KRW |
9,335,563.5028 |
37.0000 KRW |
36.6000 KRW |
37.4000 KRW |
37.1000 KRW |
| 2025-09-17 |
36.8977 KRW |
7,063,074.6122 |
37.0000 KRW |
36.6000 KRW |
37.2000 KRW |
37.2000 KRW |
| 2025-09-16 |
36.9842 KRW |
6,857,185.2358 |
37.4000 KRW |
36.7000 KRW |
37.6000 KRW |
37.1000 KRW |
| 2025-09-15 |
37.7327 KRW |
20,256,370.6116 |
37.7000 KRW |
37.3000 KRW |
38.3000 KRW |
37.3000 KRW |
| 2025-09-14 |
37.6457 KRW |
9,622,166.5207 |
37.8000 KRW |
37.3000 KRW |
37.9000 KRW |
37.6000 KRW |
| 2025-09-13 |
37.8524 KRW |
17,572,644.7724 |
37.2000 KRW |
37.1000 KRW |
38.2000 KRW |
37.9000 KRW |
| 2025-09-12 |
37.0780 KRW |
5,100,315.9224 |
37.2000 KRW |
36.9000 KRW |
37.3000 KRW |
37.0000 KRW |
| 2025-09-11 |
36.9956 KRW |
8,491,535.8345 |
37.2000 KRW |
36.8000 KRW |
37.3000 KRW |
37.0000 KRW |
| 2025-09-10 |
37.1152 KRW |
6,711,727.3858 |
37.0000 KRW |
36.8000 KRW |
37.6000 KRW |
37.4000 KRW |
| 2025-09-09 |
37.0563 KRW |
10,454,914.9772 |
37.0000 KRW |
36.7000 KRW |
37.5000 KRW |
37.1000 KRW |
| 2025-09-08 |
36.9067 KRW |
7,448,108.4000 |
36.9000 KRW |
36.7000 KRW |
37.5000 KRW |
37.1000 KRW |
| 2025-09-07 |
37.3245 KRW |
28,600,491.9054 |
37.1000 KRW |
36.5000 KRW |
38.2000 KRW |
36.6000 KRW |
| 2025-09-06 |
36.8339 KRW |
2,539,918.7982 |
37.0000 KRW |
36.6000 KRW |
37.7000 KRW |
37.0000 KRW |
| 2025-09-05 |
36.7308 KRW |
6,188,325.7536 |
36.7000 KRW |
36.5000 KRW |
36.9000 KRW |
36.6000 KRW |
| 2025-09-04 |
37.7848 KRW |
54,992,236.3234 |
37.4000 KRW |
36.4000 KRW |
39.5000 KRW |
36.7000 KRW |
| 2025-09-03 |
36.9994 KRW |
3,295,345.3364 |
36.9000 KRW |
36.7000 KRW |
37.3000 KRW |
37.3000 KRW |
| 2025-09-02 |
36.9784 KRW |
8,077,515.3780 |
36.9000 KRW |
36.5000 KRW |
37.6000 KRW |
37.3000 KRW |
| 2025-09-01 |
37.2906 KRW |
21,476,313.0404 |
37.3000 KRW |
36.5000 KRW |
38.3000 KRW |
36.6000 KRW |
| 2025-08-31 |
37.4256 KRW |
4,254,063.9209 |
37.4000 KRW |
37.2000 KRW |
37.7000 KRW |
37.3000 KRW |
| 2025-08-30 |
37.2837 KRW |
6,631,310.5321 |
37.7000 KRW |
37.0000 KRW |
37.7000 KRW |
37.4000 KRW |
| 2025-08-29 |
38.3490 KRW |
57,735,377.4175 |
38.7000 KRW |
37.1000 KRW |
40.1000 KRW |
37.5000 KRW |
| 2025-08-28 |
38.2715 KRW |
16,248,720.9475 |
38.6000 KRW |
37.7000 KRW |
39.0000 KRW |
38.5000 KRW |