Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
56.8318 KRW |
1,139,371,427.5357 |
52.2000 KRW |
52.2000 KRW |
59.9600 KRW |
55.6400 KRW |
| 2024-09-21 |
51.5258 KRW |
185,455,941.5867 |
49.5000 KRW |
48.8400 KRW |
54.2900 KRW |
52.4000 KRW |
| 2024-09-20 |
48.0125 KRW |
94,504,997.8395 |
47.1300 KRW |
46.5500 KRW |
49.0400 KRW |
48.4500 KRW |
| 2024-09-19 |
46.5610 KRW |
67,234,843.7509 |
46.8100 KRW |
45.4600 KRW |
47.4700 KRW |
47.2100 KRW |
| 2024-09-18 |
46.2922 KRW |
126,596,069.7075 |
47.8100 KRW |
44.6100 KRW |
47.9700 KRW |
46.9700 KRW |
| 2024-09-17 |
47.8637 KRW |
448,325,691.9491 |
48.1200 KRW |
46.1700 KRW |
50.8000 KRW |
47.6400 KRW |
| 2024-09-16 |
51.2834 KRW |
2,334,108,696.0521 |
43.6800 KRW |
43.5700 KRW |
56.4200 KRW |
47.1900 KRW |
| 2024-09-15 |
44.5319 KRW |
60,903,767.4688 |
45.2200 KRW |
44.1000 KRW |
45.3000 KRW |
44.1000 KRW |
| 2024-09-14 |
46.1938 KRW |
216,416,592.1751 |
47.0000 KRW |
44.7500 KRW |
48.6800 KRW |
45.2000 KRW |
| 2024-09-13 |
48.2963 KRW |
1,707,295,047.1184 |
41.9500 KRW |
41.8500 KRW |
53.3900 KRW |
45.8400 KRW |
| 2024-09-12 |
41.6514 KRW |
20,768,785.9167 |
41.8600 KRW |
41.0000 KRW |
42.1000 KRW |
41.8300 KRW |
| 2024-09-11 |
42.3823 KRW |
36,793,295.4316 |
43.4100 KRW |
41.5600 KRW |
43.6800 KRW |
42.0000 KRW |
| 2024-09-10 |
44.1991 KRW |
332,520,657.2833 |
40.8000 KRW |
40.7500 KRW |
46.9200 KRW |
43.3000 KRW |
| 2024-09-09 |
40.3646 KRW |
6,770,717.6782 |
40.0500 KRW |
40.0000 KRW |
41.1700 KRW |
40.9900 KRW |
| 2024-09-08 |
39.5770 KRW |
5,087,166.3533 |
39.4100 KRW |
39.3100 KRW |
40.1900 KRW |
40.0000 KRW |
| 2024-09-07 |
39.4627 KRW |
9,230,718.3014 |
39.2000 KRW |
38.7600 KRW |
40.0100 KRW |
39.9800 KRW |
| 2024-09-06 |
41.3620 KRW |
87,242,745.3189 |
40.0500 KRW |
38.5000 KRW |
42.2300 KRW |
39.0800 KRW |
| 2024-09-05 |
41.0539 KRW |
23,276,035.0361 |
40.9800 KRW |
39.6100 KRW |
41.8900 KRW |
39.9800 KRW |
| 2024-09-04 |
39.9395 KRW |
10,389,711.4729 |
40.5000 KRW |
38.0000 KRW |
41.2800 KRW |
40.9900 KRW |
| 2024-09-03 |
41.9798 KRW |
9,426,033.2026 |
42.7400 KRW |
41.2000 KRW |
43.1700 KRW |
41.2200 KRW |
| 2024-09-02 |
42.2940 KRW |
16,100,400.1352 |
42.0900 KRW |
41.0800 KRW |
43.4500 KRW |
42.6300 KRW |
| 2024-09-01 |
43.2795 KRW |
8,079,625.8459 |
44.4800 KRW |
42.3000 KRW |
44.6000 KRW |
42.3000 KRW |
| 2024-08-31 |
44.0122 KRW |
17,253,685.1917 |
43.1000 KRW |
43.0400 KRW |
44.9400 KRW |
43.7300 KRW |
| 2024-08-30 |
43.7929 KRW |
18,610,749.4898 |
43.9400 KRW |
42.5100 KRW |
45.2100 KRW |
43.1900 KRW |
| 2024-08-29 |
44.1935 KRW |
4,098,081.4840 |
43.9600 KRW |
43.8700 KRW |
44.9200 KRW |
44.1100 KRW |
| 2024-08-28 |
44.3158 KRW |
11,236,816.5649 |
44.0400 KRW |
43.8000 KRW |
45.3500 KRW |
44.1500 KRW |
| 2024-08-27 |
45.4664 KRW |
15,292,319.5162 |
45.8000 KRW |
43.5800 KRW |
46.6900 KRW |
43.8400 KRW |
| 2024-08-26 |
46.3013 KRW |
13,506,933.2866 |
47.3100 KRW |
45.7100 KRW |
47.6400 KRW |
45.7100 KRW |
| 2024-08-25 |
47.7284 KRW |
16,477,068.7800 |
48.4100 KRW |
47.0000 KRW |
48.6100 KRW |
47.6800 KRW |
| 2024-08-24 |
47.9226 KRW |
16,311,502.8671 |
48.0900 KRW |
47.2500 KRW |
48.5900 KRW |
48.2500 KRW |
| 2024-08-23 |
46.9955 KRW |
16,482,897.8444 |
46.5900 KRW |
46.4500 KRW |
48.2000 KRW |
48.1200 KRW |
| 2024-08-22 |
46.4196 KRW |
18,248,530.7555 |
46.4900 KRW |
45.7900 KRW |
47.3600 KRW |
46.3000 KRW |
| 2024-08-21 |
45.7891 KRW |
15,040,423.8875 |
46.6500 KRW |
45.2500 KRW |
47.0000 KRW |
46.2800 KRW |
| 2024-08-20 |
46.8691 KRW |
56,387,850.5379 |
46.3200 KRW |
45.5000 KRW |
47.9900 KRW |
46.3600 KRW |
| 2024-08-19 |
46.3381 KRW |
110,728,027.7943 |
45.4800 KRW |
44.8000 KRW |
47.8600 KRW |
45.9000 KRW |
| 2024-08-18 |
45.3606 KRW |
35,378,170.7344 |
44.5800 KRW |
44.5800 KRW |
46.1000 KRW |
45.5900 KRW |
| 2024-08-17 |
44.5414 KRW |
11,335,027.1590 |
44.6000 KRW |
43.8400 KRW |
45.7800 KRW |
44.2800 KRW |
| 2024-08-16 |
44.3872 KRW |
28,986,367.2824 |
45.8700 KRW |
43.5000 KRW |
46.0100 KRW |
44.7500 KRW |
| 2024-08-15 |
46.4029 KRW |
44,954,041.9455 |
48.0000 KRW |
45.3900 KRW |
48.0800 KRW |
45.8400 KRW |
| 2024-08-14 |
48.1494 KRW |
219,261,728.6236 |
50.0000 KRW |
46.4400 KRW |
50.0000 KRW |
47.3500 KRW |
| 2024-08-13 |
50.4621 KRW |
988,970,583.9719 |
44.8300 KRW |
44.8300 KRW |
53.5300 KRW |
50.7500 KRW |
| 2024-08-12 |
44.2161 KRW |
14,040,042.7385 |
43.7100 KRW |
42.7900 KRW |
45.4700 KRW |
44.8700 KRW |
| 2024-08-11 |
45.4935 KRW |
21,817,083.5022 |
46.9200 KRW |
43.6200 KRW |
47.1100 KRW |
43.9600 KRW |
| 2024-08-10 |
46.7960 KRW |
79,003,280.3852 |
45.6700 KRW |
45.2000 KRW |
48.4500 KRW |
46.8500 KRW |
| 2024-08-09 |
45.6790 KRW |
83,023,220.4452 |
44.3500 KRW |
43.7100 KRW |
47.8000 KRW |
44.8300 KRW |
| 2024-08-08 |
43.2328 KRW |
91,815,448.8155 |
41.1300 KRW |
40.2100 KRW |
45.0500 KRW |
44.0200 KRW |
| 2024-08-07 |
42.6787 KRW |
94,424,123.4750 |
40.8300 KRW |
39.6000 KRW |
45.8000 KRW |
40.1000 KRW |
| 2024-08-06 |
40.4748 KRW |
60,483,980.4100 |
39.8300 KRW |
38.8100 KRW |
42.2000 KRW |
40.8000 KRW |
| 2024-08-05 |
41.0616 KRW |
247,548,847.8225 |
41.5800 KRW |
34.5100 KRW |
46.2100 KRW |
40.0500 KRW |
| 2024-08-04 |
45.7141 KRW |
119,206,353.5908 |
44.3000 KRW |
41.6200 KRW |
48.4500 KRW |
43.8700 KRW |