Identifier on UpBit: KRW-MFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-18 |
23.0009 KRW |
1,342,694,417.1256 HIFI |
24.4000 KRW |
22.0000 KRW |
24.5000 KRW |
23.1000 KRW |
| 2021-03-17 |
23.0997 KRW |
2,270,721,086.5210 HIFI |
26.3000 KRW |
19.2000 KRW |
26.4000 KRW |
24.1000 KRW |
| 2021-03-16 |
21.9295 KRW |
2,178,133,596.4894 HIFI |
22.0000 KRW |
19.8000 KRW |
25.3000 KRW |
24.8000 KRW |
| 2021-03-15 |
20.4138 KRW |
2,155,650,529.9282 HIFI |
21.1000 KRW |
17.8000 KRW |
22.6000 KRW |
21.8000 KRW |
| 2021-03-14 |
21.9247 KRW |
2,322,070,693.5002 HIFI |
20.7000 KRW |
19.8000 KRW |
24.3000 KRW |
21.6000 KRW |
| 2021-03-13 |
19.6911 KRW |
1,841,771,230.2289 HIFI |
18.9000 KRW |
17.8000 KRW |
21.5000 KRW |
20.9000 KRW |
| 2021-03-12 |
18.4779 KRW |
770,172,969.2665 HIFI |
19.0000 KRW |
17.6000 KRW |
19.1000 KRW |
18.9000 KRW |
| 2021-03-11 |
18.7298 KRW |
716,354,500.0298 HIFI |
19.3000 KRW |
18.0000 KRW |
19.4000 KRW |
19.1000 KRW |
| 2021-03-10 |
19.2802 KRW |
923,915,496.9501 HIFI |
20.4000 KRW |
17.8000 KRW |
20.5000 KRW |
19.3000 KRW |
| 2021-03-09 |
19.2564 KRW |
801,003,188.0190 HIFI |
19.4000 KRW |
18.6000 KRW |
20.5000 KRW |
20.3000 KRW |
| 2021-03-08 |
18.9831 KRW |
1,194,261,460.8879 HIFI |
18.3000 KRW |
18.2000 KRW |
19.6000 KRW |
19.5000 KRW |
| 2021-03-07 |
17.7720 KRW |
932,848,430.5908 HIFI |
17.1000 KRW |
16.7000 KRW |
18.6000 KRW |
18.4000 KRW |
| 2021-03-06 |
16.9459 KRW |
699,996,270.3797 HIFI |
17.3000 KRW |
15.9000 KRW |
17.9000 KRW |
17.2000 KRW |
| 2021-03-05 |
16.3404 KRW |
930,069,432.1945 HIFI |
16.6000 KRW |
15.7000 KRW |
17.5000 KRW |
17.1000 KRW |
| 2021-03-04 |
16.4526 KRW |
1,305,858,408.4407 HIFI |
16.3000 KRW |
15.7000 KRW |
17.4000 KRW |
16.8000 KRW |
| 2021-03-03 |
15.9498 KRW |
1,332,152,075.5907 HIFI |
15.2000 KRW |
14.7000 KRW |
17.8000 KRW |
16.4000 KRW |
| 2021-03-02 |
14.8641 KRW |
528,275,905.6475 HIFI |
15.4000 KRW |
14.3000 KRW |
15.5000 KRW |
15.2000 KRW |
| 2021-03-01 |
14.6294 KRW |
632,195,881.8208 HIFI |
14.6000 KRW |
13.9000 KRW |
15.5000 KRW |
15.3000 KRW |
| 2021-02-28 |
14.6187 KRW |
971,480,839.6835 HIFI |
16.9000 KRW |
13.2000 KRW |
17.0000 KRW |
14.5000 KRW |
| 2021-02-27 |
16.3041 KRW |
1,708,957,240.5879 HIFI |
15.0000 KRW |
14.5000 KRW |
17.9000 KRW |
17.0000 KRW |
| 2021-02-26 |
14.4516 KRW |
810,076,392.5059 HIFI |
14.6000 KRW |
13.4000 KRW |
15.7000 KRW |
14.9000 KRW |
| 2021-02-25 |
16.0178 KRW |
1,497,093,016.4490 HIFI |
15.2000 KRW |
14.4000 KRW |
18.9000 KRW |
14.7000 KRW |
| 2021-02-24 |
14.5943 KRW |
1,467,259,742.6702 HIFI |
14.5000 KRW |
12.7000 KRW |
15.6000 KRW |
15.1000 KRW |
| 2021-02-23 |
14.4233 KRW |
3,988,860,751.2534 HIFI |
19.9000 KRW |
11.3000 KRW |
20.0000 KRW |
14.3000 KRW |
| 2021-02-22 |
19.5129 KRW |
2,609,149,023.0597 HIFI |
22.8000 KRW |
16.7000 KRW |
22.8000 KRW |
19.7000 KRW |
| 2021-02-21 |
22.4653 KRW |
912,767,779.3733 HIFI |
22.4000 KRW |
21.5000 KRW |
23.1000 KRW |
22.6000 KRW |
| 2021-02-20 |
23.1449 KRW |
1,469,071,949.0643 HIFI |
23.8000 KRW |
22.1000 KRW |
24.7000 KRW |
22.5000 KRW |
| 2021-02-19 |
22.8307 KRW |
928,478,745.6101 HIFI |
24.5000 KRW |
21.9000 KRW |
24.6000 KRW |
23.6000 KRW |
| 2021-02-18 |
22.5975 KRW |
1,696,055,019.9485 HIFI |
22.9000 KRW |
21.4000 KRW |
24.7000 KRW |
24.2000 KRW |
| 2021-02-17 |
26.6365 KRW |
3,660,019,831.0186 HIFI |
24.8000 KRW |
22.2000 KRW |
31.0000 KRW |
22.5000 KRW |
| 2021-02-16 |
25.0873 KRW |
5,445,051,008.1680 HIFI |
18.6000 KRW |
17.0000 KRW |
29.7000 KRW |
25.0000 KRW |
| 2021-02-15 |
17.7504 KRW |
415,887,176.3938 HIFI |
19.1000 KRW |
15.3000 KRW |
20.0000 KRW |
18.7000 KRW |
| 2021-02-14 |
19.2735 KRW |
423,325,050.5820 HIFI |
21.0000 KRW |
17.5000 KRW |
21.0000 KRW |
18.6000 KRW |
| 2021-02-13 |
20.9345 KRW |
652,138,437.0669 HIFI |
21.5000 KRW |
19.2000 KRW |
22.2000 KRW |
20.9000 KRW |
| 2021-02-12 |
21.9253 KRW |
3,016,788,584.5036 HIFI |
18.2000 KRW |
17.4000 KRW |
24.1000 KRW |
21.4000 KRW |
| 2021-02-11 |
16.8321 KRW |
987,561,607.8195 HIFI |
16.2000 KRW |
15.1000 KRW |
18.7000 KRW |
18.3000 KRW |
| 2021-02-10 |
15.9660 KRW |
818,772,150.7428 HIFI |
17.5000 KRW |
14.2000 KRW |
17.5000 KRW |
16.3000 KRW |
| 2021-02-09 |
17.2135 KRW |
430,572,525.1158 HIFI |
18.1000 KRW |
16.7000 KRW |
18.1000 KRW |
17.3000 KRW |
| 2021-02-08 |
18.2423 KRW |
494,910,948.4089 HIFI |
18.6000 KRW |
17.3000 KRW |
19.8000 KRW |
18.0000 KRW |
| 2021-02-07 |
18.0854 KRW |
578,516,695.6360 HIFI |
17.6000 KRW |
16.7000 KRW |
19.8000 KRW |
18.1000 KRW |
| 2021-02-06 |
17.5138 KRW |
597,162,039.8672 HIFI |
18.5000 KRW |
16.0000 KRW |
19.4000 KRW |
17.5000 KRW |
| 2021-02-05 |
17.9964 KRW |
7,825,114,657.4725 HIFI |
13.6000 KRW |
13.5000 KRW |
22.0000 KRW |
18.5000 KRW |
| 2021-02-04 |
11.9201 KRW |
3,144,563,788.0550 HIFI |
10.3000 KRW |
9.7700 KRW |
13.9000 KRW |
13.2000 KRW |
| 2021-02-03 |
11.0694 KRW |
7,853,238,634.0673 HIFI |
8.3000 KRW |
8.2100 KRW |
16.3000 KRW |
10.2000 KRW |
| 2021-02-02 |
8.4368 KRW |
5,291,407,595.5804 HIFI |
7.3200 KRW |
7.1400 KRW |
9.6500 KRW |
8.4300 KRW |
| 2021-02-01 |
7.2657 KRW |
712,214,281.1424 HIFI |
7.4500 KRW |
6.8100 KRW |
8.0700 KRW |
7.2200 KRW |
| 2021-01-31 |
7.5373 KRW |
928,562,008.4349 HIFI |
8.1800 KRW |
6.9500 KRW |
8.3500 KRW |
7.3900 KRW |
| 2021-01-30 |
8.9554 KRW |
8,366,961,673.8953 HIFI |
7.6300 KRW |
7.5300 KRW |
9.8900 KRW |
8.1500 KRW |
| 2021-01-29 |
7.5890 KRW |
3,951,495,122.4975 HIFI |
7.6100 KRW |
6.4100 KRW |
8.8000 KRW |
7.5200 KRW |
| 2021-01-28 |
7.3886 KRW |
15,036,933,413.8390 HIFI |
5.2900 KRW |
5.1200 KRW |
10.0000 KRW |
7.6000 KRW |