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