Identifier on UpBit: KRW-MFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-06 |
4.5181 KRW |
184,537,639.3689 HIFI |
4.5000 KRW |
4.3700 KRW |
4.6800 KRW |
4.5500 KRW |
| 2019-06-05 |
4.3860 KRW |
183,018,071.0914 HIFI |
4.3100 KRW |
4.2100 KRW |
4.6700 KRW |
4.5300 KRW |
| 2019-06-04 |
4.4651 KRW |
351,549,013.9629 HIFI |
4.6300 KRW |
4.1100 KRW |
4.7900 KRW |
4.2900 KRW |
| 2019-06-03 |
4.5815 KRW |
481,632,309.6036 HIFI |
4.3800 KRW |
4.1100 KRW |
5.0800 KRW |
4.6500 KRW |
| 2019-06-02 |
4.2303 KRW |
371,171,823.9177 HIFI |
4.1900 KRW |
4.1100 KRW |
4.4100 KRW |
4.3700 KRW |
| 2019-06-01 |
4.2383 KRW |
390,992,863.5214 HIFI |
4.4900 KRW |
4.0400 KRW |
4.6100 KRW |
4.1600 KRW |
| 2019-05-31 |
4.3157 KRW |
126,369,184.0185 HIFI |
4.2400 KRW |
4.1100 KRW |
4.5200 KRW |
4.4600 KRW |
| 2019-05-30 |
4.4906 KRW |
253,778,669.0770 HIFI |
4.4700 KRW |
4.2000 KRW |
4.7400 KRW |
4.2400 KRW |
| 2019-05-29 |
4.4212 KRW |
171,505,693.2481 HIFI |
4.5100 KRW |
4.3000 KRW |
4.5300 KRW |
4.4500 KRW |
| 2019-05-28 |
4.4563 KRW |
303,362,167.3285 HIFI |
4.4400 KRW |
4.2900 KRW |
4.5800 KRW |
4.4700 KRW |
| 2019-05-27 |
4.4205 KRW |
449,777,028.5295 HIFI |
4.2600 KRW |
4.1900 KRW |
4.6900 KRW |
4.4400 KRW |
| 2019-05-26 |
4.5614 KRW |
2,233,108,967.7606 HIFI |
4.2600 KRW |
4.1100 KRW |
5.0000 KRW |
4.2300 KRW |
| 2019-05-25 |
4.2222 KRW |
271,159,513.9928 HIFI |
4.2100 KRW |
4.1200 KRW |
4.3400 KRW |
4.2200 KRW |
| 2019-05-24 |
4.2770 KRW |
220,554,500.8799 HIFI |
4.2800 KRW |
4.1300 KRW |
4.4300 KRW |
4.1700 KRW |
| 2019-05-23 |
4.1457 KRW |
95,151,940.2221 HIFI |
4.1900 KRW |
3.9400 KRW |
4.3500 KRW |
4.2900 KRW |
| 2019-05-22 |
4.3111 KRW |
150,766,785.7438 HIFI |
4.3800 KRW |
4.1200 KRW |
4.5100 KRW |
4.1700 KRW |
| 2019-05-21 |
4.3326 KRW |
187,830,765.6459 HIFI |
4.2700 KRW |
4.0300 KRW |
4.5000 KRW |
4.3900 KRW |
| 2019-05-20 |
4.1315 KRW |
63,845,969.1953 HIFI |
4.1900 KRW |
3.9800 KRW |
4.3400 KRW |
4.2700 KRW |
| 2019-05-19 |
4.2802 KRW |
46,424,134.5460 HIFI |
4.1700 KRW |
4.1300 KRW |
4.4300 KRW |
4.1800 KRW |
| 2019-05-18 |
4.3360 KRW |
75,315,439.6926 HIFI |
4.2600 KRW |
4.1400 KRW |
4.5500 KRW |
4.2000 KRW |
| 2019-05-17 |
4.2059 KRW |
158,849,318.1555 HIFI |
4.6300 KRW |
3.8800 KRW |
4.7900 KRW |
4.2500 KRW |
| 2019-05-16 |
4.8277 KRW |
521,877,836.3445 HIFI |
5.0200 KRW |
4.3200 KRW |
5.4000 KRW |
4.6200 KRW |
| 2019-05-15 |
4.7348 KRW |
67,623,429.8796 HIFI |
4.5700 KRW |
4.3900 KRW |
5.0500 KRW |
4.9900 KRW |
| 2019-05-14 |
4.4742 KRW |
95,826,657.2795 HIFI |
4.2200 KRW |
4.2200 KRW |
4.6500 KRW |
4.6000 KRW |
| 2019-05-13 |
4.1982 KRW |
83,975,298.5478 HIFI |
3.9200 KRW |
3.9000 KRW |
4.4100 KRW |
4.2200 KRW |
| 2019-05-12 |
3.9717 KRW |
34,713,867.3285 HIFI |
4.0400 KRW |
3.8200 KRW |
4.1500 KRW |
3.9200 KRW |
| 2019-05-11 |
3.9505 KRW |
36,529,674.1087 HIFI |
3.8300 KRW |
3.7500 KRW |
4.1500 KRW |
4.0700 KRW |
| 2019-05-10 |
3.7586 KRW |
60,027,257.6301 HIFI |
3.6100 KRW |
3.5000 KRW |
3.8800 KRW |
3.8600 KRW |
| 2019-05-09 |
3.7163 KRW |
43,177,301.9694 HIFI |
3.6900 KRW |
3.6300 KRW |
3.8100 KRW |
3.6400 KRW |
| 2019-05-08 |
3.7431 KRW |
56,402,808.4641 HIFI |
3.6700 KRW |
3.6000 KRW |
3.8800 KRW |
3.7100 KRW |
| 2019-05-07 |
3.6525 KRW |
174,826,535.0105 HIFI |
3.5800 KRW |
3.5100 KRW |
3.9300 KRW |
3.7400 KRW |
| 2019-05-06 |
3.6202 KRW |
155,812,981.4928 HIFI |
3.6200 KRW |
3.5000 KRW |
3.7500 KRW |
3.5800 KRW |
| 2019-05-05 |
3.7429 KRW |
194,142,086.5144 HIFI |
3.9900 KRW |
3.5100 KRW |
4.0500 KRW |
3.6000 KRW |
| 2019-05-04 |
3.8603 KRW |
407,756,661.6818 HIFI |
3.3400 KRW |
3.1300 KRW |
4.4100 KRW |
3.9000 KRW |
| 2019-05-03 |
3.3350 KRW |
62,684,060.4559 HIFI |
3.3700 KRW |
3.2700 KRW |
3.4100 KRW |
3.3400 KRW |
| 2019-05-02 |
3.4486 KRW |
110,331,656.5815 HIFI |
3.4800 KRW |
3.3200 KRW |
3.5600 KRW |
3.3700 KRW |
| 2019-05-01 |
3.4420 KRW |
307,153,391.1716 HIFI |
3.3200 KRW |
3.2400 KRW |
3.6300 KRW |
3.4800 KRW |
| 2019-04-30 |
3.1686 KRW |
368,319,603.2067 HIFI |
2.9100 KRW |
2.8300 KRW |
3.5300 KRW |
3.3200 KRW |
| 2019-04-29 |
3.0051 KRW |
171,194,993.3628 HIFI |
3.1600 KRW |
2.8600 KRW |
3.1700 KRW |
2.9200 KRW |
| 2019-04-28 |
3.1840 KRW |
74,061,960.1804 HIFI |
3.2600 KRW |
3.1100 KRW |
3.2900 KRW |
3.1600 KRW |
| 2019-04-27 |
3.1628 KRW |
118,811,378.5834 HIFI |
3.0900 KRW |
3.0500 KRW |
3.3200 KRW |
3.2500 KRW |
| 2019-04-26 |
3.1069 KRW |
229,945,928.8301 HIFI |
3.2300 KRW |
3.0200 KRW |
3.2500 KRW |
3.0800 KRW |
| 2019-04-25 |
3.4080 KRW |
259,872,064.7825 HIFI |
3.5200 KRW |
3.1600 KRW |
3.6000 KRW |
3.2100 KRW |
| 2019-04-24 |
3.5600 KRW |
335,702,863.7636 HIFI |
3.7800 KRW |
3.3700 KRW |
3.8000 KRW |
3.5400 KRW |
| 2019-04-23 |
3.8910 KRW |
185,375,160.0033 HIFI |
4.0100 KRW |
3.7500 KRW |
4.0200 KRW |
3.7800 KRW |
| 2019-04-22 |
4.0236 KRW |
291,847,414.0545 HIFI |
4.0100 KRW |
3.9200 KRW |
4.1800 KRW |
4.0200 KRW |
| 2019-04-21 |
4.0430 KRW |
223,471,673.1640 HIFI |
4.1800 KRW |
3.8900 KRW |
4.2000 KRW |
4.0100 KRW |
| 2019-04-20 |
4.1871 KRW |
171,316,219.3550 HIFI |
4.2400 KRW |
4.1500 KRW |
4.2500 KRW |
4.1600 KRW |
| 2019-04-19 |
4.2277 KRW |
180,964,133.1414 HIFI |
4.3000 KRW |
4.1600 KRW |
4.3100 KRW |
4.2100 KRW |
| 2019-04-18 |
4.3135 KRW |
361,864,534.7656 HIFI |
4.2800 KRW |
4.2300 KRW |
4.4800 KRW |
4.3200 KRW |