Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-27 |
41.9846 KRW |
8,335,058.8822 |
42.1000 KRW |
41.6000 KRW |
42.4100 KRW |
42.3800 KRW |
| 2025-07-26 |
42.0894 KRW |
5,707,056.5858 |
42.2700 KRW |
41.8700 KRW |
42.4900 KRW |
42.4200 KRW |
| 2025-07-25 |
41.5695 KRW |
21,141,499.8588 |
42.8200 KRW |
40.6600 KRW |
43.0000 KRW |
42.4700 KRW |
| 2025-07-24 |
42.5501 KRW |
40,253,646.9611 |
43.9300 KRW |
40.8900 KRW |
44.3300 KRW |
43.1100 KRW |
| 2025-07-23 |
45.2960 KRW |
58,975,296.0111 |
46.5400 KRW |
42.5200 KRW |
47.5500 KRW |
43.5000 KRW |
| 2025-07-22 |
45.7900 KRW |
197,254,034.9803 |
44.7000 KRW |
43.3700 KRW |
47.7100 KRW |
46.0600 KRW |
| 2025-07-21 |
44.4433 KRW |
23,685,941.6337 |
44.2700 KRW |
43.8900 KRW |
44.9900 KRW |
44.6000 KRW |
| 2025-07-20 |
44.0843 KRW |
20,359,404.1545 |
43.6600 KRW |
43.3800 KRW |
44.7000 KRW |
44.2000 KRW |
| 2025-07-19 |
43.6027 KRW |
18,415,095.7500 |
43.8600 KRW |
42.9800 KRW |
44.5000 KRW |
43.8000 KRW |
| 2025-07-18 |
43.2794 KRW |
29,829,183.7920 |
43.5700 KRW |
42.4500 KRW |
44.0700 KRW |
43.3600 KRW |
| 2025-07-17 |
43.5140 KRW |
45,680,125.3132 |
42.9500 KRW |
42.6700 KRW |
44.6000 KRW |
43.1600 KRW |
| 2025-07-16 |
43.2102 KRW |
38,362,217.8978 |
42.4600 KRW |
42.3700 KRW |
44.1300 KRW |
42.9500 KRW |
| 2025-07-15 |
42.6072 KRW |
28,747,053.2466 |
42.7200 KRW |
41.4700 KRW |
44.0300 KRW |
42.3900 KRW |
| 2025-07-14 |
42.7519 KRW |
40,169,084.6521 |
42.3000 KRW |
42.0800 KRW |
44.0700 KRW |
42.2600 KRW |
| 2025-07-13 |
42.4005 KRW |
31,366,080.9089 |
43.8500 KRW |
41.5000 KRW |
43.9700 KRW |
42.4800 KRW |
| 2025-07-12 |
43.8537 KRW |
257,393,242.2171 |
40.4000 KRW |
40.4000 KRW |
47.4300 KRW |
43.6600 KRW |
| 2025-07-11 |
40.5996 KRW |
30,582,991.1970 |
39.9600 KRW |
39.1900 KRW |
41.5000 KRW |
40.5300 KRW |
| 2025-07-10 |
39.1033 KRW |
28,038,423.8799 |
39.9300 KRW |
38.3400 KRW |
40.1900 KRW |
40.0800 KRW |
| 2025-07-09 |
39.4833 KRW |
48,779,487.8753 |
38.6700 KRW |
38.6700 KRW |
40.4000 KRW |
39.1900 KRW |