Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
47.9226 KRW |
16,311,502.8671 |
48.0900 KRW |
47.2500 KRW |
48.5900 KRW |
48.2500 KRW |
| 2024-08-23 |
46.9955 KRW |
16,482,897.8444 |
46.5900 KRW |
46.4500 KRW |
48.2000 KRW |
48.1200 KRW |
| 2024-08-22 |
46.4196 KRW |
18,248,530.7555 |
46.4900 KRW |
45.7900 KRW |
47.3600 KRW |
46.3000 KRW |
| 2024-08-21 |
45.7891 KRW |
15,040,423.8875 |
46.6500 KRW |
45.2500 KRW |
47.0000 KRW |
46.2800 KRW |
| 2024-08-20 |
46.8691 KRW |
56,387,850.5379 |
46.3200 KRW |
45.5000 KRW |
47.9900 KRW |
46.3600 KRW |
| 2024-08-19 |
46.3381 KRW |
110,728,027.7943 |
45.4800 KRW |
44.8000 KRW |
47.8600 KRW |
45.9000 KRW |
| 2024-08-18 |
45.3606 KRW |
35,378,170.7344 |
44.5800 KRW |
44.5800 KRW |
46.1000 KRW |
45.5900 KRW |
| 2024-08-17 |
44.5414 KRW |
11,335,027.1590 |
44.6000 KRW |
43.8400 KRW |
45.7800 KRW |
44.2800 KRW |
| 2024-08-16 |
44.3872 KRW |
28,986,367.2824 |
45.8700 KRW |
43.5000 KRW |
46.0100 KRW |
44.7500 KRW |
| 2024-08-15 |
46.4029 KRW |
44,954,041.9455 |
48.0000 KRW |
45.3900 KRW |
48.0800 KRW |
45.8400 KRW |
| 2024-08-14 |
48.1494 KRW |
219,261,728.6236 |
50.0000 KRW |
46.4400 KRW |
50.0000 KRW |
47.3500 KRW |
| 2024-08-13 |
50.4621 KRW |
988,970,583.9719 |
44.8300 KRW |
44.8300 KRW |
53.5300 KRW |
50.7500 KRW |
| 2024-08-12 |
44.2161 KRW |
14,040,042.7385 |
43.7100 KRW |
42.7900 KRW |
45.4700 KRW |
44.8700 KRW |
| 2024-08-11 |
45.4935 KRW |
21,817,083.5022 |
46.9200 KRW |
43.6200 KRW |
47.1100 KRW |
43.9600 KRW |
| 2024-08-10 |
46.7960 KRW |
79,003,280.3852 |
45.6700 KRW |
45.2000 KRW |
48.4500 KRW |
46.8500 KRW |
| 2024-08-09 |
45.6790 KRW |
83,023,220.4452 |
44.3500 KRW |
43.7100 KRW |
47.8000 KRW |
44.8300 KRW |
| 2024-08-08 |
43.2328 KRW |
91,815,448.8155 |
41.1300 KRW |
40.2100 KRW |
45.0500 KRW |
44.0200 KRW |
| 2024-08-07 |
42.6787 KRW |
94,424,123.4750 |
40.8300 KRW |
39.6000 KRW |
45.8000 KRW |
40.1000 KRW |
| 2024-08-06 |
40.4748 KRW |
60,483,980.4100 |
39.8300 KRW |
38.8100 KRW |
42.2000 KRW |
40.8000 KRW |
| 2024-08-05 |
41.0616 KRW |
247,548,847.8225 |
41.5800 KRW |
34.5100 KRW |
46.2100 KRW |
40.0500 KRW |
| 2024-08-04 |
45.7141 KRW |
119,206,353.5908 |
44.3000 KRW |
41.6200 KRW |
48.4500 KRW |
43.8700 KRW |
| 2024-08-03 |
46.6382 KRW |
40,649,216.3902 |
45.9800 KRW |
43.4800 KRW |
48.9100 KRW |
43.7700 KRW |
| 2024-08-02 |
48.4946 KRW |
66,945,178.8291 |
48.4200 KRW |
46.2100 KRW |
49.9700 KRW |
46.2900 KRW |
| 2024-08-01 |
48.1987 KRW |
18,876,829.5926 |
49.6500 KRW |
46.7500 KRW |
49.7500 KRW |
49.0000 KRW |
| 2024-07-31 |
50.9914 KRW |
17,167,955.7951 |
51.8900 KRW |
50.3100 KRW |
52.2900 KRW |
50.5200 KRW |
| 2024-07-30 |
53.0096 KRW |
17,130,090.0803 |
53.2200 KRW |
52.1100 KRW |
54.0000 KRW |
52.5900 KRW |
| 2024-07-29 |
53.8380 KRW |
30,757,450.1426 |
54.6800 KRW |
53.0300 KRW |
54.8000 KRW |
53.6000 KRW |
| 2024-07-28 |
52.6459 KRW |
20,317,611.3688 |
52.8900 KRW |
51.7900 KRW |
54.1200 KRW |
53.8400 KRW |
| 2024-07-27 |
52.2096 KRW |
29,383,690.8515 |
51.6300 KRW |
50.9500 KRW |
53.0500 KRW |
52.8400 KRW |
| 2024-07-26 |
50.1439 KRW |
12,564,194.9175 |
49.5200 KRW |
49.5200 KRW |
51.7000 KRW |
51.4200 KRW |
| 2024-07-25 |
50.3889 KRW |
67,582,337.5218 |
50.5800 KRW |
48.0200 KRW |
53.3900 KRW |
49.4000 KRW |
| 2024-07-24 |
51.9739 KRW |
78,291,460.3659 |
51.0400 KRW |
50.6900 KRW |
53.4500 KRW |
50.7900 KRW |
| 2024-07-23 |
50.5598 KRW |
18,437,090.2287 |
51.3100 KRW |
50.0200 KRW |
51.3100 KRW |
50.8400 KRW |
| 2024-07-22 |
51.0940 KRW |
46,594,633.0769 |
51.8300 KRW |
49.5000 KRW |
52.7900 KRW |
51.0200 KRW |
| 2024-07-21 |
51.7961 KRW |
39,722,604.7074 |
52.6400 KRW |
51.0200 KRW |
52.8500 KRW |
51.9000 KRW |
| 2024-07-20 |
54.2495 KRW |
179,633,312.3679 |
52.2500 KRW |
51.7200 KRW |
56.9000 KRW |
52.5000 KRW |
| 2024-07-19 |
54.4629 KRW |
573,511,319.7817 |
49.3300 KRW |
49.2400 KRW |
58.5800 KRW |
52.0000 KRW |
| 2024-07-18 |
48.9103 KRW |
20,632,938.4249 |
48.8600 KRW |
47.8700 KRW |
49.6000 KRW |
48.4300 KRW |
| 2024-07-17 |
49.0798 KRW |
22,891,178.2043 |
49.1400 KRW |
48.4200 KRW |
49.6500 KRW |
48.8600 KRW |
| 2024-07-16 |
48.6174 KRW |
65,331,990.1303 |
48.8700 KRW |
46.9400 KRW |
50.0000 KRW |
49.1500 KRW |
| 2024-07-15 |
47.6644 KRW |
28,068,106.6634 |
47.7500 KRW |
47.2200 KRW |
48.4800 KRW |
48.4700 KRW |
| 2024-07-14 |
47.1231 KRW |
16,630,696.7062 |
47.5000 KRW |
46.4700 KRW |
47.7700 KRW |
46.9700 KRW |
| 2024-07-13 |
47.2370 KRW |
28,381,720.9821 |
47.5000 KRW |
46.7200 KRW |
48.6300 KRW |
47.2500 KRW |
| 2024-07-12 |
48.5210 KRW |
84,838,547.2780 |
47.5300 KRW |
46.0000 KRW |
50.7100 KRW |
46.8200 KRW |
| 2024-07-11 |
49.4311 KRW |
399,565,443.5421 |
48.4000 KRW |
46.0800 KRW |
54.0000 KRW |
47.4200 KRW |
| 2024-07-10 |
51.5551 KRW |
910,263,166.0657 |
44.8400 KRW |
44.7800 KRW |
55.8000 KRW |
48.3000 KRW |
| 2024-07-09 |
46.5724 KRW |
310,440,052.2915 |
42.3500 KRW |
42.3400 KRW |
49.8900 KRW |
44.8100 KRW |
| 2024-07-08 |
42.4194 KRW |
23,131,396.3060 |
41.8100 KRW |
41.4200 KRW |
43.4900 KRW |
42.4100 KRW |
| 2024-07-07 |
44.2961 KRW |
36,801,142.9905 |
43.2000 KRW |
41.8100 KRW |
46.4600 KRW |
42.7700 KRW |
| 2024-07-06 |
42.0350 KRW |
7,950,773.5600 |
41.5700 KRW |
40.8700 KRW |
43.4500 KRW |
42.9900 KRW |