Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |