Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
38.8346 KRW |
21,017,104.9772 |
38.3000 KRW |
38.1000 KRW |
39.4000 KRW |
38.9000 KRW |
| 2025-08-26 |
38.2359 KRW |
7,759,254.5152 |
37.8000 KRW |
37.8000 KRW |
38.7000 KRW |
38.4000 KRW |
| 2025-08-25 |
38.3314 KRW |
13,499,889.2854 |
38.3000 KRW |
37.8000 KRW |
39.2000 KRW |
38.0000 KRW |
| 2025-08-24 |
38.6414 KRW |
8,027,892.5167 |
39.1000 KRW |
38.0000 KRW |
39.3000 KRW |
38.6000 KRW |
| 2025-08-23 |
39.0509 KRW |
7,708,506.0975 |
39.2000 KRW |
38.7000 KRW |
39.7000 KRW |
39.3000 KRW |
| 2025-08-22 |
38.3706 KRW |
23,699,942.2994 |
38.7000 KRW |
37.4000 KRW |
39.9000 KRW |
39.6000 KRW |
| 2025-08-21 |
39.2885 KRW |
25,682,397.4993 |
39.7000 KRW |
38.6000 KRW |
39.9000 KRW |
38.8000 KRW |
| 2025-08-20 |
39.1919 KRW |
21,693,874.5975 |
39.2000 KRW |
38.7000 KRW |
40.0000 KRW |
39.9000 KRW |
| 2025-08-19 |
39.4185 KRW |
23,308,949.7755 |
39.9000 KRW |
39.0000 KRW |
40.0000 KRW |
39.5000 KRW |
| 2025-08-18 |
40.4373 KRW |
97,457,116.6073 |
39.7000 KRW |
39.1000 KRW |
42.0000 KRW |
40.5000 KRW |
| 2025-08-17 |
39.5995 KRW |
5,008,237.1130 |
39.6000 KRW |
39.2000 KRW |
40.0000 KRW |
39.7000 KRW |
| 2025-08-16 |
39.4902 KRW |
7,661,163.4494 |
39.5000 KRW |
39.1000 KRW |
40.0000 KRW |
39.8000 KRW |
| 2025-08-15 |
40.3460 KRW |
76,656,679.1245 |
39.7000 KRW |
39.1000 KRW |
41.4000 KRW |
39.7000 KRW |
| 2025-08-14 |
40.0824 KRW |
35,095,344.2047 |
40.4000 KRW |
39.3000 KRW |
41.2000 KRW |
39.4000 KRW |
| 2025-08-13 |
40.1480 KRW |
17,257,707.5493 |
39.9000 KRW |
39.7000 KRW |
40.6000 KRW |
40.3000 KRW |
| 2025-08-12 |
39.6136 KRW |
22,784,474.2138 |
39.2000 KRW |
39.0000 KRW |
40.7000 KRW |
40.1000 KRW |
| 2025-08-11 |
40.3099 KRW |
15,958,439.2219 |
40.5000 KRW |
39.5000 KRW |
41.0000 KRW |
39.5000 KRW |
| 2025-08-10 |
40.6718 KRW |
35,802,499.6233 |
40.6000 KRW |
39.9000 KRW |
41.5000 KRW |
41.2000 KRW |
| 2025-08-09 |
40.1344 KRW |
31,718,656.5851 |
40.0000 KRW |
39.5000 KRW |
41.0000 KRW |
40.6000 KRW |
| 2025-08-08 |
39.6838 KRW |
19,398,681.9692 |
39.5000 KRW |
39.2000 KRW |
40.5000 KRW |
40.0000 KRW |
| 2025-08-07 |
39.3132 KRW |
29,554,187.8111 |
39.0000 KRW |
38.7000 KRW |
40.2000 KRW |
39.5000 KRW |
| 2025-08-06 |
39.0108 KRW |
42,628,389.3256 |
40.0000 KRW |
38.3000 KRW |
40.2000 KRW |
39.5000 KRW |
| 2025-08-05 |
40.5700 KRW |
39,254,292.8216 |
41.4000 KRW |
39.8000 KRW |
41.4000 KRW |
40.3000 KRW |
| 2025-08-04 |
40.7583 KRW |
52,781,824.8798 |
41.6000 KRW |
40.2000 KRW |
41.6000 KRW |
41.3000 KRW |
| 2025-08-03 |
40.1763 KRW |
56,405,865.3067 |
41.0000 KRW |
39.2400 KRW |
41.3000 KRW |
41.1000 KRW |
| 2025-08-02 |
43.1496 KRW |
206,349,026.0419 |
43.1000 KRW |
40.4000 KRW |
45.5000 KRW |
40.9000 KRW |
| 2025-08-01 |
47.3902 KRW |
872,454,361.1305 |
46.8000 KRW |
42.0000 KRW |
51.9000 KRW |
42.8000 KRW |
| 2025-07-31 |
53.3521 KRW |
4,081,989,435.4236 |
44.3000 KRW |
44.3000 KRW |
59.4000 KRW |
48.3000 KRW |
| 2025-07-30 |
46.9747 KRW |
2,668,052,444.9992 |
40.1300 KRW |
40.0800 KRW |
52.4700 KRW |
44.7000 KRW |
| 2025-07-29 |
40.2783 KRW |
15,176,673.9451 |
41.0700 KRW |
39.5800 KRW |
41.1800 KRW |
40.0500 KRW |
| 2025-07-28 |
41.6005 KRW |
15,029,121.5424 |
42.2100 KRW |
40.5000 KRW |
42.5000 KRW |
40.8500 KRW |