Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
43.5355 KRW |
7,106,957.2325 |
43.6800 KRW |
42.9100 KRW |
44.1000 KRW |
43.5600 KRW |
| 2025-05-19 |
43.9916 KRW |
22,429,709.3343 |
45.4500 KRW |
42.6800 KRW |
46.2000 KRW |
43.7900 KRW |
| 2025-05-18 |
45.4165 KRW |
3,579,290.8246 |
45.0100 KRW |
44.6800 KRW |
46.0200 KRW |
45.3400 KRW |
| 2025-05-17 |
46.4280 KRW |
39,793,337.0562 |
46.4200 KRW |
43.8100 KRW |
47.8000 KRW |
45.6300 KRW |
| 2025-05-16 |
45.7922 KRW |
3,413,438.1277 |
45.3000 KRW |
45.2400 KRW |
46.4800 KRW |
46.4800 KRW |
| 2025-05-15 |
46.1928 KRW |
15,417,771.6781 |
47.4000 KRW |
44.6800 KRW |
48.0300 KRW |
45.8300 KRW |
| 2025-05-14 |
47.5871 KRW |
11,769,306.4039 |
48.2300 KRW |
47.2000 KRW |
48.3800 KRW |
47.4400 KRW |
| 2025-05-13 |
48.1571 KRW |
31,272,784.9896 |
47.8600 KRW |
46.8600 KRW |
49.6400 KRW |
48.0200 KRW |
| 2025-05-12 |
47.5384 KRW |
23,034,064.9989 |
47.5300 KRW |
46.5300 KRW |
48.8900 KRW |
47.8100 KRW |
| 2025-05-11 |
48.0701 KRW |
19,349,096.8142 |
48.7700 KRW |
47.2200 KRW |
49.3500 KRW |
47.5500 KRW |
| 2025-05-10 |
47.5428 KRW |
9,637,776.7888 |
47.7600 KRW |
47.0000 KRW |
48.1700 KRW |
48.1700 KRW |
| 2025-05-09 |
46.7196 KRW |
15,896,054.2924 |
46.3000 KRW |
45.7800 KRW |
48.0000 KRW |
47.8000 KRW |
| 2025-05-08 |
44.2701 KRW |
6,174,857.3096 |
43.3000 KRW |
43.0400 KRW |
45.4600 KRW |
45.2600 KRW |
| 2025-05-07 |
43.1676 KRW |
3,490,286.1919 |
42.9200 KRW |
42.9100 KRW |
43.4500 KRW |
43.2800 KRW |
| 2025-05-06 |
43.6011 KRW |
10,674,267.9719 |
44.4600 KRW |
42.4000 KRW |
45.5200 KRW |
42.4200 KRW |
| 2025-05-05 |
44.9384 KRW |
11,166,267.9785 |
45.2000 KRW |
43.8000 KRW |
46.2600 KRW |
44.4500 KRW |
| 2025-05-04 |
45.9501 KRW |
15,305,864.7808 |
46.3500 KRW |
45.0000 KRW |
47.0700 KRW |
45.5300 KRW |
| 2025-05-03 |
47.1966 KRW |
27,714,943.9895 |
46.5700 KRW |
46.4400 KRW |
48.1100 KRW |
46.7500 KRW |
| 2025-05-02 |
47.0835 KRW |
10,285,854.0588 |
47.7900 KRW |
46.3400 KRW |
47.9300 KRW |
46.5400 KRW |
| 2025-05-01 |
47.6184 KRW |
8,677,966.1769 |
47.7100 KRW |
47.1500 KRW |
48.2000 KRW |
47.7200 KRW |
| 2025-04-30 |
47.4521 KRW |
14,312,484.2606 |
48.1700 KRW |
46.2600 KRW |
48.2800 KRW |
47.5300 KRW |
| 2025-04-29 |
47.7002 KRW |
11,932,781.9521 |
48.3000 KRW |
47.0300 KRW |
48.4000 KRW |
47.9000 KRW |
| 2025-04-28 |
47.8587 KRW |
22,932,083.8887 |
48.9500 KRW |
47.2500 KRW |
48.9500 KRW |
48.2900 KRW |
| 2025-04-27 |
48.3127 KRW |
49,332,229.1444 |
47.5600 KRW |
46.7000 KRW |
49.4400 KRW |
48.3800 KRW |
| 2025-04-26 |
47.5584 KRW |
16,285,320.8249 |
47.6100 KRW |
46.6700 KRW |
48.2900 KRW |
47.1600 KRW |
| 2025-04-25 |
47.1675 KRW |
23,716,777.6761 |
47.2900 KRW |
46.5100 KRW |
47.7000 KRW |
47.6000 KRW |
| 2025-04-24 |
47.2128 KRW |
15,547,987.1768 |
47.6500 KRW |
46.0200 KRW |
48.3000 KRW |
47.1500 KRW |
| 2025-04-23 |
47.7628 KRW |
33,312,069.8069 |
47.2500 KRW |
46.7400 KRW |
48.7500 KRW |
47.4200 KRW |
| 2025-04-22 |
47.0559 KRW |
51,332,421.3835 |
45.6500 KRW |
45.5000 KRW |
47.8900 KRW |
47.2700 KRW |
| 2025-04-21 |
45.7687 KRW |
25,654,974.5848 |
45.1100 KRW |
44.6700 KRW |
46.7500 KRW |
45.8900 KRW |
| 2025-04-20 |
45.6252 KRW |
19,096,953.4620 |
46.5000 KRW |
44.7100 KRW |
46.5000 KRW |
45.7300 KRW |
| 2025-04-19 |
46.9107 KRW |
14,821,744.8554 |
46.3800 KRW |
46.1000 KRW |
47.7200 KRW |
46.5100 KRW |
| 2025-04-18 |
46.9977 KRW |
55,341,914.1708 |
48.5700 KRW |
45.7000 KRW |
48.5700 KRW |
47.0200 KRW |
| 2025-04-17 |
50.7996 KRW |
165,174,920.4453 |
52.4800 KRW |
47.1700 KRW |
55.7700 KRW |
48.6800 KRW |
| 2025-04-16 |
49.9277 KRW |
441,178,195.8871 |
44.6600 KRW |
43.8300 KRW |
54.2400 KRW |
50.4000 KRW |
| 2025-04-15 |
44.2602 KRW |
47,510,807.3536 |
42.8700 KRW |
42.0400 KRW |
45.9400 KRW |
43.6500 KRW |
| 2025-04-14 |
41.6069 KRW |
11,564,833.6770 |
42.3500 KRW |
40.8100 KRW |
42.5500 KRW |
42.5300 KRW |
| 2025-04-13 |
42.8076 KRW |
8,288,767.0995 |
43.7600 KRW |
42.0000 KRW |
43.8300 KRW |
42.1000 KRW |
| 2025-04-12 |
42.4890 KRW |
11,654,966.0366 |
43.1300 KRW |
41.7200 KRW |
43.4400 KRW |
43.3000 KRW |
| 2025-04-11 |
44.2654 KRW |
41,249,447.9327 |
43.7600 KRW |
42.3100 KRW |
45.9100 KRW |
43.3000 KRW |
| 2025-04-10 |
44.0014 KRW |
59,661,537.3100 |
43.0500 KRW |
42.1900 KRW |
45.6300 KRW |
43.3700 KRW |
| 2025-04-09 |
41.6392 KRW |
69,602,578.3194 |
41.3300 KRW |
37.8000 KRW |
43.7000 KRW |
42.9900 KRW |
| 2025-04-08 |
41.7852 KRW |
97,900,262.9183 |
39.7200 KRW |
39.7200 KRW |
43.3200 KRW |
40.8900 KRW |
| 2025-04-07 |
38.8042 KRW |
64,983,905.8300 |
38.3200 KRW |
36.0200 KRW |
41.5300 KRW |
39.4100 KRW |
| 2025-04-06 |
39.5425 KRW |
16,291,847.4188 |
40.2600 KRW |
36.3300 KRW |
41.4500 KRW |
36.8500 KRW |
| 2025-04-05 |
40.1316 KRW |
2,762,189.9063 |
40.1700 KRW |
40.0000 KRW |
40.6500 KRW |
40.2600 KRW |
| 2025-04-04 |
40.1903 KRW |
19,817,999.4415 |
39.5700 KRW |
39.0000 KRW |
41.3800 KRW |
40.2600 KRW |
| 2025-04-03 |
39.2610 KRW |
6,721,350.7944 |
39.2800 KRW |
38.6000 KRW |
40.0600 KRW |
38.9000 KRW |
| 2025-04-02 |
40.6061 KRW |
6,298,267.4715 |
41.4200 KRW |
40.2000 KRW |
41.4200 KRW |
40.7700 KRW |
| 2025-04-01 |
42.1085 KRW |
99,529,234.8676 |
41.0300 KRW |
40.2100 KRW |
43.8200 KRW |
41.3100 KRW |