Market [unlinked] / KRW
Identifier on UpBit: KRW-FCT2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
53.8380 KRW |
30,757,450.1426 |
54.6800 KRW |
53.0300 KRW |
54.8000 KRW |
53.6000 KRW |
| 2024-07-28 |
52.6459 KRW |
20,317,611.3688 |
52.8900 KRW |
51.7900 KRW |
54.1200 KRW |
53.8400 KRW |
| 2024-07-27 |
52.2096 KRW |
29,383,690.8515 |
51.6300 KRW |
50.9500 KRW |
53.0500 KRW |
52.8400 KRW |
| 2024-07-26 |
50.1439 KRW |
12,564,194.9175 |
49.5200 KRW |
49.5200 KRW |
51.7000 KRW |
51.4200 KRW |
| 2024-07-25 |
50.3889 KRW |
67,582,337.5218 |
50.5800 KRW |
48.0200 KRW |
53.3900 KRW |
49.4000 KRW |
| 2024-07-24 |
51.9739 KRW |
78,291,460.3659 |
51.0400 KRW |
50.6900 KRW |
53.4500 KRW |
50.7900 KRW |
| 2024-07-23 |
50.5598 KRW |
18,437,090.2287 |
51.3100 KRW |
50.0200 KRW |
51.3100 KRW |
50.8400 KRW |
| 2024-07-22 |
51.0940 KRW |
46,594,633.0769 |
51.8300 KRW |
49.5000 KRW |
52.7900 KRW |
51.0200 KRW |
| 2024-07-21 |
51.7961 KRW |
39,722,604.7074 |
52.6400 KRW |
51.0200 KRW |
52.8500 KRW |
51.9000 KRW |
| 2024-07-20 |
54.2495 KRW |
179,633,312.3679 |
52.2500 KRW |
51.7200 KRW |
56.9000 KRW |
52.5000 KRW |
| 2024-07-19 |
54.4629 KRW |
573,511,319.7817 |
49.3300 KRW |
49.2400 KRW |
58.5800 KRW |
52.0000 KRW |
| 2024-07-18 |
48.9103 KRW |
20,632,938.4249 |
48.8600 KRW |
47.8700 KRW |
49.6000 KRW |
48.4300 KRW |
| 2024-07-17 |
49.0798 KRW |
22,891,178.2043 |
49.1400 KRW |
48.4200 KRW |
49.6500 KRW |
48.8600 KRW |
| 2024-07-16 |
48.6174 KRW |
65,331,990.1303 |
48.8700 KRW |
46.9400 KRW |
50.0000 KRW |
49.1500 KRW |
| 2024-07-15 |
47.6644 KRW |
28,068,106.6634 |
47.7500 KRW |
47.2200 KRW |
48.4800 KRW |
48.4700 KRW |
| 2024-07-14 |
47.1231 KRW |
16,630,696.7062 |
47.5000 KRW |
46.4700 KRW |
47.7700 KRW |
46.9700 KRW |
| 2024-07-13 |
47.2370 KRW |
28,381,720.9821 |
47.5000 KRW |
46.7200 KRW |
48.6300 KRW |
47.2500 KRW |
| 2024-07-12 |
48.5210 KRW |
84,838,547.2780 |
47.5300 KRW |
46.0000 KRW |
50.7100 KRW |
46.8200 KRW |
| 2024-07-11 |
49.4311 KRW |
399,565,443.5421 |
48.4000 KRW |
46.0800 KRW |
54.0000 KRW |
47.4200 KRW |
| 2024-07-10 |
51.5551 KRW |
910,263,166.0657 |
44.8400 KRW |
44.7800 KRW |
55.8000 KRW |
48.3000 KRW |
| 2024-07-09 |
46.5724 KRW |
310,440,052.2915 |
42.3500 KRW |
42.3400 KRW |
49.8900 KRW |
44.8100 KRW |
| 2024-07-08 |
42.4194 KRW |
23,131,396.3060 |
41.8100 KRW |
41.4200 KRW |
43.4900 KRW |
42.4100 KRW |
| 2024-07-07 |
44.2961 KRW |
36,801,142.9905 |
43.2000 KRW |
41.8100 KRW |
46.4600 KRW |
42.7700 KRW |
| 2024-07-06 |
42.0350 KRW |
7,950,773.5600 |
41.5700 KRW |
40.8700 KRW |
43.4500 KRW |
42.9900 KRW |
| 2024-07-05 |
40.3575 KRW |
29,298,605.0640 |
42.6000 KRW |
38.5300 KRW |
43.1200 KRW |
41.9100 KRW |
| 2024-07-04 |
44.2926 KRW |
21,113,609.9623 |
46.1100 KRW |
42.5600 KRW |
46.3300 KRW |
43.3600 KRW |
| 2024-07-03 |
46.8432 KRW |
12,193,290.2865 |
47.7000 KRW |
46.2100 KRW |
47.9700 KRW |
46.3500 KRW |
| 2024-07-02 |
47.7692 KRW |
7,518,780.9528 |
48.0000 KRW |
47.0000 KRW |
48.1700 KRW |
47.9100 KRW |
| 2024-07-01 |
49.0510 KRW |
20,032,387.0311 |
48.7000 KRW |
47.9000 KRW |
49.9500 KRW |
48.2900 KRW |
| 2024-06-30 |
47.9761 KRW |
9,522,395.4013 |
47.7900 KRW |
46.8800 KRW |
49.5600 KRW |
48.5600 KRW |
| 2024-06-29 |
48.0488 KRW |
2,656,279.4635 |
47.8200 KRW |
47.6000 KRW |
48.4500 KRW |
47.9000 KRW |
| 2024-06-28 |
48.5277 KRW |
27,244,024.4791 |
48.6700 KRW |
47.3800 KRW |
49.8000 KRW |
47.8200 KRW |
| 2024-06-27 |
47.9160 KRW |
25,891,590.9007 |
49.1000 KRW |
46.5000 KRW |
50.0200 KRW |
48.6200 KRW |
| 2024-06-26 |
50.9289 KRW |
221,485,039.0417 |
48.0000 KRW |
47.2900 KRW |
54.1800 KRW |
49.2000 KRW |
| 2024-06-25 |
48.2789 KRW |
125,474,417.8075 |
45.4600 KRW |
44.6400 KRW |
51.2500 KRW |
47.7700 KRW |
| 2024-06-24 |
45.9333 KRW |
29,534,086.5051 |
46.5300 KRW |
43.8500 KRW |
49.0000 KRW |
45.1600 KRW |
| 2024-06-23 |
48.7505 KRW |
23,163,016.8280 |
47.6700 KRW |
47.5300 KRW |
49.8100 KRW |
48.4300 KRW |
| 2024-06-22 |
47.6492 KRW |
11,455,678.2659 |
46.4200 KRW |
46.2000 KRW |
48.5100 KRW |
47.2000 KRW |
| 2024-06-21 |
46.4316 KRW |
11,138,790.6624 |
46.6100 KRW |
45.5700 KRW |
47.6900 KRW |
46.3800 KRW |
| 2024-06-20 |
46.7080 KRW |
13,374,865.6993 |
45.6800 KRW |
45.6300 KRW |
47.6400 KRW |
46.5300 KRW |
| 2024-06-19 |
45.3873 KRW |
27,529,941.0475 |
43.5100 KRW |
42.0300 KRW |
47.1600 KRW |
45.6100 KRW |
| 2024-06-18 |
45.9308 KRW |
90,026,374.8851 |
47.0700 KRW |
42.4000 KRW |
49.8100 KRW |
43.7100 KRW |
| 2024-06-17 |
49.0285 KRW |
52,650,486.6797 |
55.2100 KRW |
46.5100 KRW |
55.3700 KRW |
46.6100 KRW |
| 2024-06-16 |
57.2920 KRW |
18,889,844.5943 |
60.0700 KRW |
55.0000 KRW |
60.3800 KRW |
55.6800 KRW |
| 2024-06-15 |
59.2211 KRW |
6,336,981.0196 |
59.0100 KRW |
58.6100 KRW |
60.6300 KRW |
60.4900 KRW |
| 2024-06-14 |
60.0049 KRW |
8,903,896.2822 |
59.9200 KRW |
58.8100 KRW |
61.3900 KRW |
59.2800 KRW |
| 2024-06-13 |
60.5494 KRW |
4,787,107.5376 |
61.5700 KRW |
59.8000 KRW |
61.9000 KRW |
59.9400 KRW |
| 2024-06-12 |
60.6877 KRW |
9,529,063.6037 |
60.4300 KRW |
58.8300 KRW |
62.6800 KRW |
61.9400 KRW |
| 2024-06-11 |
60.8114 KRW |
10,542,433.4547 |
62.2800 KRW |
60.0000 KRW |
62.6800 KRW |
60.4800 KRW |
| 2024-06-10 |
62.4155 KRW |
9,334,355.4913 |
63.1400 KRW |
61.7000 KRW |
63.3400 KRW |
62.4400 KRW |