Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
60.5230 KRW |
49,497,930.0932 |
60.5700 KRW |
58.7200 KRW |
61.7300 KRW |
60.5700 KRW |
| 2024-11-21 |
58.7407 KRW |
48,459,461.5244 |
60.3600 KRW |
57.1100 KRW |
60.5000 KRW |
60.0000 KRW |
| 2024-11-20 |
60.5306 KRW |
64,708,988.2089 |
63.9700 KRW |
58.1600 KRW |
63.9700 KRW |
59.9500 KRW |
| 2024-11-19 |
61.5719 KRW |
117,706,305.2792 |
60.1800 KRW |
58.6100 KRW |
63.8400 KRW |
63.1900 KRW |
| 2024-11-18 |
58.5697 KRW |
52,624,899.2172 |
57.2500 KRW |
57.1600 KRW |
60.3900 KRW |
60.1500 KRW |
| 2024-11-17 |
59.7485 KRW |
144,301,376.2001 |
60.1100 KRW |
57.1700 KRW |
63.0000 KRW |
57.4900 KRW |
| 2024-11-16 |
57.7918 KRW |
65,622,861.3224 |
57.0300 KRW |
56.5900 KRW |
59.9900 KRW |
59.9800 KRW |
| 2024-11-15 |
55.0663 KRW |
44,352,972.3687 |
54.5200 KRW |
53.0900 KRW |
56.2600 KRW |
56.0700 KRW |
| 2024-11-14 |
57.0720 KRW |
78,365,250.7614 |
58.7500 KRW |
53.5500 KRW |
61.0000 KRW |
54.8500 KRW |
| 2024-11-13 |
58.6353 KRW |
112,315,262.7615 |
61.8200 KRW |
55.0500 KRW |
63.6700 KRW |
56.7100 KRW |
| 2024-11-12 |
61.4578 KRW |
683,854,162.9294 |
58.5600 KRW |
55.0100 KRW |
69.0000 KRW |
61.5200 KRW |
| 2024-11-11 |
58.6548 KRW |
596,277,483.5483 |
55.7500 KRW |
54.8300 KRW |
61.5000 KRW |
58.3000 KRW |
| 2024-11-10 |
58.6821 KRW |
1,047,038,625.1143 |
50.6800 KRW |
49.8000 KRW |
68.0000 KRW |
56.0000 KRW |
| 2024-11-09 |
51.4134 KRW |
108,251,073.7009 |
50.2700 KRW |
49.1000 KRW |
52.8000 KRW |
50.3300 KRW |
| 2024-11-08 |
50.0403 KRW |
52,532,338.2321 |
49.5600 KRW |
48.8800 KRW |
51.4800 KRW |
50.0700 KRW |
| 2024-11-07 |
49.2860 KRW |
169,441,968.7384 |
46.8000 KRW |
46.7600 KRW |
51.6000 KRW |
49.1700 KRW |
| 2024-11-06 |
45.1749 KRW |
30,288,117.4605 |
43.9400 KRW |
43.9400 KRW |
46.5300 KRW |
46.3400 KRW |
| 2024-11-05 |
44.3821 KRW |
73,407,135.5469 |
42.7000 KRW |
42.6600 KRW |
45.3000 KRW |
44.1000 KRW |
| 2024-11-04 |
43.8805 KRW |
18,342,262.1192 |
45.0000 KRW |
42.3700 KRW |
45.4900 KRW |
42.7100 KRW |
| 2024-11-03 |
45.5549 KRW |
29,548,846.6971 |
47.9800 KRW |
43.2200 KRW |
48.2300 KRW |
44.8200 KRW |
| 2024-11-02 |
49.2084 KRW |
34,779,790.0742 |
50.5000 KRW |
47.2800 KRW |
51.2000 KRW |
48.0400 KRW |
| 2024-11-01 |
50.3450 KRW |
175,232,762.1581 |
48.6600 KRW |
48.4000 KRW |
51.7600 KRW |
50.5700 KRW |
| 2024-10-31 |
50.1689 KRW |
80,796,287.2401 |
48.9200 KRW |
48.1000 KRW |
51.5100 KRW |
48.7200 KRW |
| 2024-10-30 |
49.9013 KRW |
34,901,471.9898 |
49.5900 KRW |
48.5300 KRW |
50.8100 KRW |
49.0400 KRW |
| 2024-10-29 |
48.8668 KRW |
13,291,622.7434 |
48.4000 KRW |
48.0000 KRW |
49.9400 KRW |
49.4000 KRW |
| 2024-10-28 |
48.0290 KRW |
10,014,707.2886 |
48.7000 KRW |
47.2800 KRW |
48.7000 KRW |
48.1600 KRW |
| 2024-10-27 |
48.3707 KRW |
4,909,776.3496 |
48.5100 KRW |
48.0300 KRW |
48.9000 KRW |
48.8800 KRW |
| 2024-10-26 |
48.1087 KRW |
10,305,437.1042 |
47.8300 KRW |
47.6400 KRW |
48.6700 KRW |
48.5200 KRW |
| 2024-10-25 |
49.7873 KRW |
10,594,302.0518 |
50.2400 KRW |
49.3000 KRW |
50.5500 KRW |
49.5000 KRW |
| 2024-10-24 |
49.9626 KRW |
9,683,104.5735 |
50.3900 KRW |
49.0000 KRW |
50.7100 KRW |
50.5700 KRW |
| 2024-10-23 |
50.9774 KRW |
25,460,961.9654 |
51.5800 KRW |
49.6000 KRW |
52.7700 KRW |
50.2800 KRW |
| 2024-10-22 |
51.2791 KRW |
14,455,872.2599 |
51.9500 KRW |
50.4500 KRW |
52.0300 KRW |
51.5000 KRW |
| 2024-10-21 |
52.7864 KRW |
42,858,077.0623 |
54.1000 KRW |
51.5000 KRW |
54.2700 KRW |
52.2100 KRW |
| 2024-10-20 |
53.7579 KRW |
13,824,108.9197 |
54.2800 KRW |
53.4500 KRW |
54.3900 KRW |
53.9100 KRW |
| 2024-10-19 |
54.0472 KRW |
18,261,310.2440 |
54.6300 KRW |
53.7500 KRW |
54.6400 KRW |
54.1500 KRW |
| 2024-10-18 |
54.3544 KRW |
39,408,499.6500 |
54.1700 KRW |
53.7900 KRW |
55.2700 KRW |
54.2500 KRW |
| 2024-10-17 |
54.4467 KRW |
78,080,613.7643 |
54.5000 KRW |
53.0000 KRW |
55.6900 KRW |
54.2800 KRW |
| 2024-10-16 |
53.8942 KRW |
146,877,081.9717 |
52.7400 KRW |
52.1800 KRW |
54.9800 KRW |
54.0800 KRW |
| 2024-10-15 |
53.1686 KRW |
74,387,359.4442 |
53.2600 KRW |
51.3400 KRW |
54.4000 KRW |
52.2000 KRW |
| 2024-10-14 |
53.0871 KRW |
209,217,751.3176 |
51.2800 KRW |
51.2300 KRW |
54.0600 KRW |
52.8400 KRW |
| 2024-10-13 |
52.4324 KRW |
36,187,940.8219 |
52.9500 KRW |
50.5400 KRW |
54.5000 KRW |
50.8100 KRW |
| 2024-10-12 |
52.9865 KRW |
66,152,239.7873 |
52.3000 KRW |
52.2200 KRW |
53.8400 KRW |
53.0000 KRW |
| 2024-10-11 |
50.9454 KRW |
12,937,814.1796 |
50.7800 KRW |
50.1100 KRW |
51.8500 KRW |
51.7900 KRW |
| 2024-10-10 |
51.5256 KRW |
53,691,535.9557 |
52.0600 KRW |
49.4200 KRW |
55.1200 KRW |
50.6800 KRW |
| 2024-10-09 |
52.1198 KRW |
29,599,429.6530 |
53.1900 KRW |
51.2300 KRW |
53.1900 KRW |
51.4700 KRW |
| 2024-10-08 |
52.7751 KRW |
239,888,676.7470 |
51.3000 KRW |
51.1000 KRW |
54.6800 KRW |
52.8000 KRW |
| 2024-10-07 |
51.3227 KRW |
21,020,372.7795 |
51.5800 KRW |
50.6000 KRW |
52.1000 KRW |
51.5600 KRW |
| 2024-10-06 |
50.9114 KRW |
14,675,198.4924 |
50.7900 KRW |
50.1400 KRW |
51.9800 KRW |
51.4200 KRW |
| 2024-10-05 |
50.1983 KRW |
10,008,259.0109 |
50.2700 KRW |
49.7200 KRW |
50.9000 KRW |
50.3800 KRW |
| 2024-10-04 |
48.9818 KRW |
22,482,943.8449 |
48.5600 KRW |
47.7600 KRW |
50.4100 KRW |
50.2600 KRW |