Identifier on UpBit: KRW-MFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-07 |
20.2970 KRW |
783,855,788.1791 HIFI |
20.9000 KRW |
18.7000 KRW |
22.0000 KRW |
20.5000 KRW |
| 2021-05-06 |
21.3115 KRW |
588,638,940.0974 HIFI |
22.4000 KRW |
20.3000 KRW |
22.5000 KRW |
20.8000 KRW |
| 2021-05-05 |
21.7683 KRW |
1,424,733,023.9302 HIFI |
22.2000 KRW |
20.8000 KRW |
23.4000 KRW |
22.2000 KRW |
| 2021-05-04 |
24.5412 KRW |
5,184,899,783.3602 HIFI |
23.1000 KRW |
21.6000 KRW |
28.2000 KRW |
22.2000 KRW |
| 2021-05-03 |
23.3824 KRW |
2,272,802,618.0167 HIFI |
22.6000 KRW |
21.7000 KRW |
25.7000 KRW |
23.1000 KRW |
| 2021-05-02 |
23.6497 KRW |
2,596,858,426.6978 HIFI |
20.5000 KRW |
19.5000 KRW |
26.9000 KRW |
22.4000 KRW |
| 2021-05-01 |
20.2369 KRW |
321,454,247.8410 HIFI |
20.6000 KRW |
19.7000 KRW |
21.0000 KRW |
20.5000 KRW |
| 2021-04-30 |
19.7308 KRW |
468,775,093.4844 HIFI |
19.5000 KRW |
18.9000 KRW |
20.8000 KRW |
20.5000 KRW |
| 2021-04-29 |
19.2275 KRW |
406,797,015.3495 HIFI |
19.8000 KRW |
18.6000 KRW |
19.8000 KRW |
19.4000 KRW |
| 2021-04-28 |
19.5060 KRW |
833,374,772.9400 HIFI |
21.1000 KRW |
17.7000 KRW |
21.4000 KRW |
19.3000 KRW |
| 2021-04-27 |
20.8165 KRW |
2,003,168,858.9627 HIFI |
19.5000 KRW |
18.8000 KRW |
22.0000 KRW |
20.9000 KRW |
| 2021-04-26 |
18.4020 KRW |
1,467,054,261.8614 HIFI |
16.9000 KRW |
16.1000 KRW |
19.8000 KRW |
18.7000 KRW |
| 2021-04-25 |
17.1166 KRW |
1,240,847,195.8187 HIFI |
16.5000 KRW |
14.7000 KRW |
18.7000 KRW |
16.8000 KRW |
| 2021-04-24 |
16.0195 KRW |
1,304,436,895.2488 HIFI |
16.1000 KRW |
14.2000 KRW |
17.2000 KRW |
16.3000 KRW |
| 2021-04-23 |
13.5760 KRW |
1,625,001,538.4932 HIFI |
16.5000 KRW |
10.1000 KRW |
17.1000 KRW |
15.5000 KRW |
| 2021-04-22 |
19.7390 KRW |
1,015,092,759.5298 HIFI |
21.8000 KRW |
16.7000 KRW |
22.0000 KRW |
16.8000 KRW |
| 2021-04-21 |
22.0610 KRW |
899,621,864.5177 HIFI |
21.2000 KRW |
21.1000 KRW |
23.1000 KRW |
21.6000 KRW |
| 2021-04-20 |
20.5565 KRW |
1,364,868,665.3737 HIFI |
22.5000 KRW |
18.5000 KRW |
22.7000 KRW |
21.0000 KRW |
| 2021-04-19 |
23.7437 KRW |
582,979,394.5141 HIFI |
25.2000 KRW |
22.0000 KRW |
26.1000 KRW |
22.9000 KRW |
| 2021-04-18 |
25.1944 KRW |
893,400,365.9547 HIFI |
28.1000 KRW |
22.3000 KRW |
28.2000 KRW |
25.0000 KRW |
| 2021-04-17 |
26.5696 KRW |
1,343,727,377.1774 HIFI |
26.4000 KRW |
25.3000 KRW |
28.0000 KRW |
27.7000 KRW |
| 2021-04-16 |
26.7826 KRW |
1,018,263,302.6609 HIFI |
27.7000 KRW |
25.0000 KRW |
29.5000 KRW |
26.3000 KRW |
| 2021-04-15 |
27.3777 KRW |
969,784,408.4947 HIFI |
26.3000 KRW |
26.0000 KRW |
28.6000 KRW |
27.5000 KRW |
| 2021-04-14 |
26.5623 KRW |
716,307,032.9159 HIFI |
29.1000 KRW |
24.9000 KRW |
29.6000 KRW |
26.4000 KRW |
| 2021-04-13 |
29.5986 KRW |
2,766,330,644.3539 HIFI |
28.2000 KRW |
27.3000 KRW |
33.2000 KRW |
29.1000 KRW |
| 2021-04-12 |
28.2894 KRW |
450,584,914.5202 HIFI |
29.4000 KRW |
27.6000 KRW |
30.2000 KRW |
28.2000 KRW |
| 2021-04-11 |
28.4130 KRW |
662,283,035.0931 HIFI |
31.0000 KRW |
25.7000 KRW |
31.2000 KRW |
29.8000 KRW |
| 2021-04-10 |
31.5276 KRW |
816,714,021.2980 HIFI |
32.6000 KRW |
29.6000 KRW |
33.6000 KRW |
31.3000 KRW |
| 2021-04-09 |
31.3730 KRW |
1,063,168,722.7698 HIFI |
31.2000 KRW |
29.5000 KRW |
32.9000 KRW |
32.0000 KRW |
| 2021-04-08 |
28.4853 KRW |
830,293,083.9831 HIFI |
26.7000 KRW |
24.9000 KRW |
30.6000 KRW |
30.4000 KRW |
| 2021-04-07 |
26.8474 KRW |
1,311,099,038.6615 HIFI |
33.8000 KRW |
17.8000 KRW |
33.9000 KRW |
27.2000 KRW |
| 2021-04-06 |
33.7730 KRW |
1,100,638,737.0448 HIFI |
36.8000 KRW |
31.0000 KRW |
37.0000 KRW |
33.1000 KRW |
| 2021-04-05 |
39.0694 KRW |
3,013,465,842.9241 HIFI |
36.4000 KRW |
33.1000 KRW |
43.0000 KRW |
36.7000 KRW |
| 2021-04-04 |
35.3026 KRW |
2,250,906,176.7248 HIFI |
32.1000 KRW |
31.0000 KRW |
38.0000 KRW |
36.2000 KRW |
| 2021-04-03 |
36.5902 KRW |
2,218,348,332.3336 HIFI |
38.9000 KRW |
30.6000 KRW |
43.5000 KRW |
32.3000 KRW |
| 2021-04-02 |
36.1661 KRW |
3,066,603,335.2977 HIFI |
32.8000 KRW |
32.4000 KRW |
39.4000 KRW |
37.6000 KRW |
| 2021-04-01 |
31.3575 KRW |
1,816,019,334.0457 HIFI |
30.8000 KRW |
29.1000 KRW |
32.8000 KRW |
32.5000 KRW |
| 2021-03-31 |
29.8763 KRW |
1,467,023,918.0848 HIFI |
30.6000 KRW |
27.0000 KRW |
32.3000 KRW |
30.8000 KRW |
| 2021-03-30 |
30.2436 KRW |
1,324,925,122.2892 HIFI |
28.7000 KRW |
28.5000 KRW |
32.9000 KRW |
30.6000 KRW |
| 2021-03-29 |
28.5502 KRW |
1,477,727,868.2419 HIFI |
27.1000 KRW |
26.7000 KRW |
29.7000 KRW |
28.8000 KRW |
| 2021-03-28 |
26.3252 KRW |
712,496,576.2430 HIFI |
26.7000 KRW |
25.5000 KRW |
27.8000 KRW |
27.4000 KRW |
| 2021-03-27 |
26.4001 KRW |
632,730,797.8848 HIFI |
27.3000 KRW |
25.5000 KRW |
27.3000 KRW |
27.0000 KRW |
| 2021-03-26 |
27.1970 KRW |
2,344,980,379.1109 HIFI |
24.7000 KRW |
24.3000 KRW |
29.4000 KRW |
27.2000 KRW |
| 2021-03-25 |
24.0001 KRW |
783,906,398.8117 HIFI |
24.8000 KRW |
22.3000 KRW |
25.3000 KRW |
24.4000 KRW |
| 2021-03-24 |
26.6516 KRW |
1,292,424,760.5797 HIFI |
26.2000 KRW |
23.6000 KRW |
28.6000 KRW |
24.9000 KRW |
| 2021-03-23 |
25.7684 KRW |
1,620,243,162.0002 HIFI |
28.6000 KRW |
22.8000 KRW |
29.9000 KRW |
26.3000 KRW |
| 2021-03-22 |
31.3310 KRW |
1,872,614,809.8332 HIFI |
34.4000 KRW |
27.3000 KRW |
34.6000 KRW |
29.1000 KRW |
| 2021-03-21 |
31.9742 KRW |
2,676,162,257.8799 HIFI |
30.8000 KRW |
28.6000 KRW |
35.8000 KRW |
33.9000 KRW |
| 2021-03-20 |
33.8867 KRW |
7,055,029,166.2571 HIFI |
28.2000 KRW |
28.1000 KRW |
40.2000 KRW |
30.8000 KRW |
| 2021-03-19 |
25.7094 KRW |
2,871,177,951.1556 HIFI |
23.5000 KRW |
22.6000 KRW |
28.4000 KRW |
27.9000 KRW |