Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
39.4833 KRW |
48,779,487.8753 |
38.6700 KRW |
38.6700 KRW |
40.4000 KRW |
39.1900 KRW |
| 2025-07-08 |
39.4931 KRW |
81,461,431.8438 |
38.1800 KRW |
38.0000 KRW |
40.6900 KRW |
39.0500 KRW |
| 2025-07-07 |
39.2804 KRW |
62,447,298.7624 |
38.1500 KRW |
37.9300 KRW |
41.0000 KRW |
38.2000 KRW |
| 2025-07-06 |
37.7950 KRW |
9,763,139.0021 |
38.4300 KRW |
37.5000 KRW |
38.4300 KRW |
38.0000 KRW |
| 2025-07-05 |
39.2595 KRW |
12,882,770.2688 |
40.4600 KRW |
38.3100 KRW |
40.6300 KRW |
38.3100 KRW |
| 2025-07-04 |
40.0707 KRW |
46,661,225.9904 |
39.4300 KRW |
38.5500 KRW |
41.3100 KRW |
39.8600 KRW |
| 2025-07-03 |
39.6129 KRW |
30,977,853.3821 |
40.3800 KRW |
38.0600 KRW |
41.0100 KRW |
38.9300 KRW |
| 2025-07-02 |
39.5559 KRW |
103,812,183.9504 |
37.1500 KRW |
36.5300 KRW |
41.4600 KRW |
40.0400 KRW |
| 2025-07-01 |
37.5143 KRW |
66,814,473.8815 |
36.0100 KRW |
36.0100 KRW |
38.7300 KRW |
36.9000 KRW |
| 2025-06-30 |
36.9967 KRW |
39,161,498.1967 |
36.4100 KRW |
36.0300 KRW |
37.9800 KRW |
37.2600 KRW |
| 2025-06-29 |
35.9915 KRW |
2,682,540.0848 |
36.0200 KRW |
35.7800 KRW |
36.2100 KRW |
36.1200 KRW |
| 2025-06-28 |
35.8483 KRW |
2,520,174.7224 |
36.1100 KRW |
35.6900 KRW |
36.3400 KRW |
36.2100 KRW |
| 2025-06-27 |
36.0516 KRW |
6,512,457.5857 |
36.3700 KRW |
35.3000 KRW |
37.5000 KRW |
35.9800 KRW |
| 2025-06-26 |
36.7670 KRW |
14,780,576.3926 |
37.8000 KRW |
35.0000 KRW |
38.5700 KRW |
36.4300 KRW |
| 2025-06-25 |
38.4507 KRW |
70,294,063.0574 |
37.0500 KRW |
36.6600 KRW |
39.6600 KRW |
37.6700 KRW |
| 2025-06-24 |
37.0382 KRW |
14,262,327.5937 |
36.5600 KRW |
36.1900 KRW |
37.9400 KRW |
36.8700 KRW |
| 2025-06-23 |
35.1303 KRW |
6,119,630.9616 |
34.9100 KRW |
34.5600 KRW |
35.9800 KRW |
35.9800 KRW |
| 2025-06-22 |
35.1993 KRW |
16,580,916.7128 |
36.7200 KRW |
33.3500 KRW |
36.9500 KRW |
33.8500 KRW |
| 2025-06-21 |
38.3532 KRW |
2,990,642.2490 |
38.7000 KRW |
37.8000 KRW |
38.8600 KRW |
38.3900 KRW |
| 2025-06-20 |
38.4152 KRW |
2,642,648.5509 |
38.0200 KRW |
37.7900 KRW |
39.0000 KRW |
38.4800 KRW |
| 2025-06-19 |
37.8000 KRW |
2,851,480.5783 |
38.0400 KRW |
37.3600 KRW |
38.4800 KRW |
37.5800 KRW |
| 2025-06-18 |
38.0316 KRW |
3,472,220.7310 |
37.8800 KRW |
37.6100 KRW |
38.7200 KRW |
37.6600 KRW |
| 2025-06-17 |
38.6533 KRW |
2,369,770.7614 |
39.0200 KRW |
38.1400 KRW |
39.1800 KRW |
38.2400 KRW |
| 2025-06-16 |
38.6152 KRW |
3,806,438.2718 |
38.6900 KRW |
38.1300 KRW |
39.4000 KRW |
38.8900 KRW |
| 2025-06-15 |
38.7308 KRW |
1,884,033.2284 |
39.2000 KRW |
38.3800 KRW |
39.3100 KRW |
38.7100 KRW |
| 2025-06-14 |
38.6305 KRW |
1,769,754.4343 |
38.6000 KRW |
38.2200 KRW |
38.8800 KRW |
38.6600 KRW |
| 2025-06-13 |
38.0556 KRW |
12,350,997.8530 |
39.2000 KRW |
36.0800 KRW |
39.3200 KRW |
39.0700 KRW |
| 2025-06-12 |
40.0017 KRW |
7,310,656.9693 |
40.3100 KRW |
39.1000 KRW |
40.6500 KRW |
39.1200 KRW |
| 2025-06-11 |
40.7253 KRW |
3,306,487.5944 |
40.7300 KRW |
40.4300 KRW |
40.9300 KRW |
40.7400 KRW |
| 2025-06-10 |
40.5342 KRW |
6,353,684.9298 |
40.3300 KRW |
40.2300 KRW |
41.1400 KRW |
40.4500 KRW |
| 2025-06-09 |
39.5248 KRW |
5,809,101.1612 |
39.6800 KRW |
39.0500 KRW |
40.2700 KRW |
40.0100 KRW |
| 2025-06-08 |
39.4592 KRW |
2,675,911.0288 |
39.4300 KRW |
39.0100 KRW |
39.8000 KRW |
39.4900 KRW |
| 2025-06-07 |
39.7030 KRW |
4,001,672.1509 |
39.4000 KRW |
39.0300 KRW |
40.2900 KRW |
39.3900 KRW |
| 2025-06-06 |
39.4805 KRW |
2,758,560.7261 |
38.9500 KRW |
38.8300 KRW |
40.3200 KRW |
39.8100 KRW |
| 2025-06-05 |
39.7038 KRW |
9,962,936.0417 |
40.5200 KRW |
38.5000 KRW |
40.7900 KRW |
39.0600 KRW |
| 2025-06-04 |
41.1973 KRW |
4,286,936.6083 |
41.6500 KRW |
40.7000 KRW |
41.8300 KRW |
41.2100 KRW |
| 2025-06-03 |
42.6811 KRW |
47,778,431.5728 |
42.2200 KRW |
41.5100 KRW |
43.8300 KRW |
41.7000 KRW |
| 2025-06-02 |
41.6662 KRW |
47,257,604.6953 |
40.0700 KRW |
39.6800 KRW |
42.7800 KRW |
41.9500 KRW |
| 2025-06-01 |
39.8504 KRW |
5,118,426.6726 |
40.5600 KRW |
39.6000 KRW |
40.5600 KRW |
39.8900 KRW |
| 2025-05-31 |
39.8276 KRW |
4,389,500.5506 |
39.9400 KRW |
39.4100 KRW |
40.7900 KRW |
40.3300 KRW |
| 2025-05-30 |
40.2854 KRW |
18,275,896.8183 |
41.7000 KRW |
39.0000 KRW |
41.9900 KRW |
40.3000 KRW |
| 2025-05-29 |
41.9774 KRW |
3,983,181.3774 |
42.1600 KRW |
41.6600 KRW |
42.3300 KRW |
41.8100 KRW |
| 2025-05-28 |
42.6007 KRW |
5,439,882.1081 |
42.5000 KRW |
41.8000 KRW |
43.2000 KRW |
41.9700 KRW |
| 2025-05-27 |
42.5598 KRW |
3,758,654.9118 |
42.0600 KRW |
41.7900 KRW |
43.1900 KRW |
42.9900 KRW |
| 2025-05-26 |
42.6718 KRW |
4,685,763.7594 |
42.8000 KRW |
41.9900 KRW |
43.0400 KRW |
42.1600 KRW |
| 2025-05-25 |
42.8887 KRW |
5,466,388.8160 |
43.5100 KRW |
42.4000 KRW |
43.5800 KRW |
42.5800 KRW |
| 2025-05-24 |
43.5953 KRW |
4,923,779.4238 |
43.5700 KRW |
43.2500 KRW |
43.9900 KRW |
43.7900 KRW |
| 2025-05-23 |
44.3989 KRW |
10,022,519.5068 |
45.0200 KRW |
43.5700 KRW |
45.5200 KRW |
43.9000 KRW |
| 2025-05-22 |
44.3275 KRW |
8,559,743.2752 |
44.1000 KRW |
43.5000 KRW |
45.1800 KRW |
45.1800 KRW |
| 2025-05-21 |
43.7839 KRW |
3,233,425.7276 |
43.6100 KRW |
43.5000 KRW |
44.1400 KRW |
44.1400 KRW |