Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
42.1085 KRW |
99,529,234.8676 |
41.0300 KRW |
40.2100 KRW |
43.8200 KRW |
41.3100 KRW |
| 2025-03-31 |
41.5292 KRW |
27,144,286.7950 |
41.5600 KRW |
40.0400 KRW |
43.0000 KRW |
40.7600 KRW |
| 2025-03-30 |
42.0575 KRW |
2,345,806.9848 |
42.1000 KRW |
41.8800 KRW |
42.5000 KRW |
42.1100 KRW |
| 2025-03-29 |
42.1713 KRW |
7,564,402.0472 |
43.3200 KRW |
41.2200 KRW |
43.3900 KRW |
42.0400 KRW |
| 2025-03-28 |
42.9368 KRW |
12,762,110.3415 |
45.1400 KRW |
42.0000 KRW |
45.1400 KRW |
42.3300 KRW |
| 2025-03-27 |
45.0995 KRW |
7,323,053.2767 |
44.8700 KRW |
44.4300 KRW |
45.7400 KRW |
45.3800 KRW |
| 2025-03-26 |
45.5895 KRW |
14,121,302.5955 |
46.0800 KRW |
44.6100 KRW |
46.1400 KRW |
45.1800 KRW |
| 2025-03-25 |
45.3708 KRW |
10,155,224.1598 |
45.0100 KRW |
44.6400 KRW |
46.0300 KRW |
45.7200 KRW |
| 2025-03-24 |
44.5875 KRW |
12,277,677.2643 |
44.0500 KRW |
43.8300 KRW |
45.5000 KRW |
45.0900 KRW |
| 2025-03-23 |
44.1791 KRW |
7,725,482.3349 |
44.3100 KRW |
43.5000 KRW |
44.9100 KRW |
44.0700 KRW |
| 2025-03-22 |
43.6243 KRW |
8,388,335.3116 |
43.6600 KRW |
42.8000 KRW |
44.5000 KRW |
44.1300 KRW |
| 2025-03-21 |
44.6686 KRW |
13,431,293.8903 |
44.8300 KRW |
43.4100 KRW |
46.2500 KRW |
43.7000 KRW |
| 2025-03-20 |
45.3719 KRW |
9,823,250.6744 |
46.0100 KRW |
44.9200 KRW |
46.0100 KRW |
45.1100 KRW |
| 2025-03-19 |
46.5791 KRW |
68,719,504.8853 |
46.2600 KRW |
45.1000 KRW |
48.0600 KRW |
46.2100 KRW |
| 2025-03-18 |
47.5097 KRW |
341,401,040.1858 |
44.8400 KRW |
44.4600 KRW |
51.5900 KRW |
45.9900 KRW |
| 2025-03-17 |
44.7088 KRW |
16,378,035.2455 |
44.3100 KRW |
43.8500 KRW |
45.4500 KRW |
44.9300 KRW |
| 2025-03-16 |
43.9717 KRW |
13,168,469.6162 |
43.9800 KRW |
43.4000 KRW |
44.7600 KRW |
44.0200 KRW |
| 2025-03-15 |
43.7886 KRW |
9,424,789.4055 |
43.1100 KRW |
43.0600 KRW |
44.3700 KRW |
44.3100 KRW |
| 2025-03-14 |
42.5066 KRW |
9,156,449.5244 |
41.9800 KRW |
41.7000 KRW |
43.0200 KRW |
42.9900 KRW |
| 2025-03-13 |
42.2174 KRW |
11,428,470.1983 |
42.0500 KRW |
41.4900 KRW |
43.2900 KRW |
41.8400 KRW |
| 2025-03-12 |
42.1731 KRW |
44,352,376.9283 |
41.0800 KRW |
40.6800 KRW |
43.3700 KRW |
42.4500 KRW |
| 2025-03-11 |
41.3797 KRW |
73,243,119.6042 |
40.5900 KRW |
38.0000 KRW |
44.0700 KRW |
41.4100 KRW |
| 2025-03-10 |
41.0085 KRW |
21,848,508.9966 |
40.8600 KRW |
39.6900 KRW |
42.5100 KRW |
40.0300 KRW |
| 2025-03-09 |
43.3959 KRW |
22,548,571.2388 |
45.7400 KRW |
41.0000 KRW |
45.8000 KRW |
41.2400 KRW |
| 2025-03-08 |
45.7024 KRW |
4,973,773.9859 |
46.4100 KRW |
45.1000 KRW |
46.5000 KRW |
45.6300 KRW |
| 2025-03-07 |
45.8359 KRW |
10,249,682.2867 |
46.8800 KRW |
44.4300 KRW |
46.8800 KRW |
46.4000 KRW |
| 2025-03-06 |
47.5781 KRW |
14,009,459.3375 |
47.4200 KRW |
46.6400 KRW |
48.1700 KRW |
46.9400 KRW |
| 2025-03-05 |
46.9535 KRW |
53,455,869.3856 |
46.3100 KRW |
44.5000 KRW |
49.0000 KRW |
47.0000 KRW |
| 2025-03-04 |
45.8927 KRW |
30,416,038.9025 |
48.5400 KRW |
44.3900 KRW |
49.1200 KRW |
46.8200 KRW |
| 2025-03-03 |
54.4403 KRW |
130,654,248.4606 |
53.5100 KRW |
47.1200 KRW |
57.9900 KRW |
48.0000 KRW |
| 2025-03-02 |
54.0903 KRW |
277,953,551.4386 |
51.4100 KRW |
50.6600 KRW |
57.1900 KRW |
53.5200 KRW |
| 2025-03-01 |
51.6574 KRW |
125,574,627.4400 |
49.5800 KRW |
49.0100 KRW |
54.0100 KRW |
50.9000 KRW |
| 2025-02-28 |
48.5901 KRW |
167,605,359.7148 |
47.9300 KRW |
45.2000 KRW |
51.8000 KRW |
49.3600 KRW |
| 2025-02-27 |
48.0746 KRW |
9,775,461.1014 |
47.2900 KRW |
46.5900 KRW |
49.4100 KRW |
48.8600 KRW |
| 2025-02-26 |
48.0817 KRW |
11,559,644.5163 |
49.1500 KRW |
46.5800 KRW |
49.3500 KRW |
47.2800 KRW |
| 2025-02-25 |
47.3950 KRW |
44,872,312.0947 |
49.5200 KRW |
45.2100 KRW |
50.1700 KRW |
49.1500 KRW |
| 2025-02-24 |
52.4562 KRW |
40,849,369.2517 |
55.1300 KRW |
49.5000 KRW |
55.5300 KRW |
49.5900 KRW |
| 2025-02-23 |
55.6815 KRW |
15,016,513.0885 |
56.6900 KRW |
54.5800 KRW |
56.8600 KRW |
55.3300 KRW |
| 2025-02-22 |
56.2605 KRW |
40,472,276.1828 |
54.4900 KRW |
53.9100 KRW |
57.4900 KRW |
56.6700 KRW |
| 2025-02-21 |
55.4835 KRW |
21,569,560.6976 |
56.6500 KRW |
53.7300 KRW |
57.0000 KRW |
54.1200 KRW |
| 2025-02-20 |
56.0451 KRW |
11,084,129.2796 |
56.3900 KRW |
55.3600 KRW |
56.9700 KRW |
56.9000 KRW |
| 2025-02-19 |
55.8861 KRW |
22,531,917.1693 |
55.7200 KRW |
54.3800 KRW |
57.7500 KRW |
56.1300 KRW |
| 2025-02-18 |
57.9290 KRW |
95,569,443.8530 |
58.4000 KRW |
53.3100 KRW |
60.9000 KRW |
55.2200 KRW |
| 2025-02-17 |
58.7264 KRW |
22,139,623.6579 |
58.2200 KRW |
57.7100 KRW |
59.4700 KRW |
58.8000 KRW |
| 2025-02-16 |
58.6917 KRW |
19,355,339.3323 |
58.8000 KRW |
57.6900 KRW |
59.6900 KRW |
58.3100 KRW |
| 2025-02-15 |
58.5223 KRW |
14,831,291.2819 |
59.3500 KRW |
57.8500 KRW |
59.4400 KRW |
58.5400 KRW |
| 2025-02-14 |
58.3039 KRW |
29,736,542.4925 |
58.6600 KRW |
57.0000 KRW |
59.7900 KRW |
59.2500 KRW |
| 2025-02-13 |
58.8522 KRW |
23,844,246.9559 |
60.4600 KRW |
57.8200 KRW |
60.4800 KRW |
58.7800 KRW |
| 2025-02-12 |
58.5252 KRW |
48,222,681.7311 |
60.0500 KRW |
57.1000 KRW |
60.6800 KRW |
60.4500 KRW |
| 2025-02-11 |
62.7795 KRW |
98,376,113.5279 |
61.6200 KRW |
59.8800 KRW |
65.0000 KRW |
60.2900 KRW |