Identifier on UpBit: KRW-MFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-17 |
4.3114 KRW |
396,068,893.3898 HIFI |
4.3600 KRW |
4.1700 KRW |
4.5900 KRW |
4.2600 KRW |
| 2019-04-16 |
4.4250 KRW |
611,027,824.3445 HIFI |
4.3000 KRW |
4.0800 KRW |
4.7100 KRW |
4.3600 KRW |
| 2019-04-15 |
4.7809 KRW |
826,260,737.1348 HIFI |
4.6000 KRW |
4.2600 KRW |
5.2700 KRW |
4.3200 KRW |
| 2019-04-14 |
4.6689 KRW |
929,436,049.7592 HIFI |
4.1500 KRW |
4.0700 KRW |
5.3100 KRW |
4.5600 KRW |
| 2019-04-13 |
4.2257 KRW |
32,081,587.4253 HIFI |
4.2900 KRW |
4.0800 KRW |
4.4300 KRW |
4.1400 KRW |
| 2019-04-12 |
4.1604 KRW |
80,665,690.1016 HIFI |
4.2900 KRW |
3.9500 KRW |
4.4000 KRW |
4.2800 KRW |
| 2019-04-11 |
4.2778 KRW |
132,713,883.8802 HIFI |
4.6700 KRW |
3.9600 KRW |
4.6700 KRW |
4.2700 KRW |
| 2019-04-10 |
4.6268 KRW |
56,195,988.7265 HIFI |
4.5700 KRW |
4.5200 KRW |
4.7600 KRW |
4.6600 KRW |
| 2019-04-09 |
4.6837 KRW |
86,062,373.8245 HIFI |
4.9300 KRW |
4.5300 KRW |
4.9500 KRW |
4.5600 KRW |
| 2019-04-08 |
4.8224 KRW |
137,546,559.2277 HIFI |
4.6800 KRW |
4.5200 KRW |
5.0600 KRW |
4.9200 KRW |
| 2019-04-07 |
4.6381 KRW |
133,408,772.8750 HIFI |
4.4100 KRW |
4.3700 KRW |
4.8600 KRW |
4.7100 KRW |
| 2019-04-06 |
4.4601 KRW |
108,982,383.1718 HIFI |
4.4100 KRW |
4.3600 KRW |
4.5400 KRW |
4.4100 KRW |
| 2019-04-05 |
4.2973 KRW |
143,067,064.8601 HIFI |
4.2300 KRW |
4.1400 KRW |
4.4100 KRW |
4.3900 KRW |
| 2019-04-04 |
4.2345 KRW |
174,748,653.5552 HIFI |
4.1200 KRW |
4.0500 KRW |
4.4000 KRW |
4.1900 KRW |
| 2019-04-03 |
4.2365 KRW |
251,124,420.3851 HIFI |
4.1600 KRW |
4.0500 KRW |
4.4400 KRW |
4.1400 KRW |
| 2019-04-02 |
4.1278 KRW |
248,823,411.7227 HIFI |
4.0000 KRW |
3.9800 KRW |
4.2700 KRW |
4.1900 KRW |
| 2019-04-01 |
3.9489 KRW |
162,245,466.9013 HIFI |
3.9400 KRW |
3.8700 KRW |
4.0300 KRW |
4.0100 KRW |
| 2019-03-31 |
3.8833 KRW |
161,593,314.6899 HIFI |
3.8100 KRW |
3.7800 KRW |
4.0100 KRW |
3.9900 KRW |
| 2019-03-30 |
3.8130 KRW |
147,902,407.5355 HIFI |
3.9000 KRW |
3.7200 KRW |
3.9300 KRW |
3.8100 KRW |
| 2019-03-29 |
3.8727 KRW |
167,881,262.9263 HIFI |
3.8400 KRW |
3.7800 KRW |
3.9600 KRW |
3.9000 KRW |
| 2019-03-28 |
3.8053 KRW |
103,047,583.5562 HIFI |
3.8400 KRW |
3.7300 KRW |
3.8900 KRW |
3.8600 KRW |
| 2019-03-27 |
3.8080 KRW |
165,471,124.3986 HIFI |
3.7200 KRW |
3.7000 KRW |
3.9400 KRW |
3.8400 KRW |
| 2019-03-26 |
3.6412 KRW |
174,750,294.0322 HIFI |
3.7300 KRW |
3.5100 KRW |
3.7400 KRW |
3.7100 KRW |
| 2019-03-25 |
3.7997 KRW |
245,909,291.2995 HIFI |
3.9500 KRW |
3.6400 KRW |
3.9700 KRW |
3.7200 KRW |
| 2019-03-24 |
3.9277 KRW |
223,706,582.2718 HIFI |
3.9100 KRW |
3.8500 KRW |
4.0100 KRW |
3.9600 KRW |
| 2019-03-23 |
3.8427 KRW |
226,645,488.4401 HIFI |
3.8400 KRW |
3.7800 KRW |
3.9500 KRW |
3.8900 KRW |
| 2019-03-22 |
3.8621 KRW |
567,959,490.8538 HIFI |
3.8700 KRW |
3.7100 KRW |
4.0300 KRW |
3.8400 KRW |
| 2019-03-21 |
3.8996 KRW |
1,801,127,215.5874 HIFI |
3.9900 KRW |
3.6400 KRW |
4.1100 KRW |
3.8700 KRW |
| 2019-03-20 |
4.3080 KRW |
7,051,404,983.0372 HIFI |
3.9000 KRW |
3.8800 KRW |
4.8800 KRW |
3.9900 KRW |
| 2019-03-19 |
3.9454 KRW |
3,417,240,079.1706 HIFI |
3.6400 KRW |
3.5500 KRW |
4.3400 KRW |
3.8900 KRW |
| 2019-03-18 |
3.5747 KRW |
576,048,208.4504 HIFI |
3.5400 KRW |
3.4500 KRW |
3.7000 KRW |
3.6100 KRW |
| 2019-03-17 |
3.4755 KRW |
107,380,392.3697 HIFI |
3.5600 KRW |
3.3800 KRW |
3.5800 KRW |
3.5100 KRW |
| 2019-03-16 |
3.5765 KRW |
131,106,743.6442 HIFI |
3.5900 KRW |
3.5000 KRW |
3.7000 KRW |
3.5500 KRW |
| 2019-03-15 |
3.5893 KRW |
312,128,324.8956 HIFI |
3.4900 KRW |
3.4600 KRW |
3.7400 KRW |
3.6000 KRW |
| 2019-03-14 |
3.4761 KRW |
175,910,255.9086 HIFI |
3.5000 KRW |
3.4000 KRW |
3.5500 KRW |
3.4700 KRW |
| 2019-03-13 |
3.5360 KRW |
201,896,438.3199 HIFI |
3.6000 KRW |
3.4200 KRW |
3.6600 KRW |
3.5000 KRW |
| 2019-03-12 |
3.4702 KRW |
465,227,933.8004 HIFI |
3.3300 KRW |
3.2700 KRW |
3.6600 KRW |
3.5900 KRW |
| 2019-03-11 |
3.3811 KRW |
240,473,481.5414 HIFI |
3.4200 KRW |
3.2500 KRW |
3.6000 KRW |
3.3500 KRW |
| 2019-03-10 |
3.3669 KRW |
128,296,207.4662 HIFI |
3.3200 KRW |
3.2800 KRW |
3.4800 KRW |
3.4200 KRW |
| 2019-03-09 |
3.2665 KRW |
65,462,855.0417 HIFI |
3.2700 KRW |
3.2100 KRW |
3.3300 KRW |
3.3200 KRW |
| 2019-03-08 |
3.2110 KRW |
99,213,194.8237 HIFI |
3.1900 KRW |
3.1600 KRW |
3.3700 KRW |
3.2800 KRW |
| 2019-03-07 |
3.1759 KRW |
66,368,252.1975 HIFI |
3.1900 KRW |
3.1400 KRW |
3.2400 KRW |
3.1800 KRW |
| 2019-03-06 |
3.2312 KRW |
20,759,537.8953 HIFI |
3.3100 KRW |
3.2000 KRW |
3.3200 KRW |
3.2100 KRW |
| 2019-03-05 |
3.2792 KRW |
65,543,422.2649 HIFI |
3.1500 KRW |
3.1400 KRW |
3.3900 KRW |
3.3000 KRW |
| 2019-03-04 |
3.1893 KRW |
42,691,382.7881 HIFI |
3.2300 KRW |
3.0700 KRW |
3.3300 KRW |
3.1500 KRW |
| 2019-03-03 |
3.3088 KRW |
40,984,522.2172 HIFI |
3.3500 KRW |
3.2100 KRW |
3.4100 KRW |
3.2600 KRW |
| 2019-03-02 |
3.3251 KRW |
94,741,979.5854 HIFI |
3.2000 KRW |
3.1700 KRW |
3.4200 KRW |
3.3800 KRW |
| 2019-03-01 |
3.1860 KRW |
25,947,004.0458 HIFI |
3.1400 KRW |
3.1400 KRW |
3.2400 KRW |
3.2100 KRW |
| 2019-02-28 |
3.1689 KRW |
35,657,533.9862 HIFI |
3.1800 KRW |
3.1200 KRW |
3.2400 KRW |
3.1400 KRW |
| 2019-02-27 |
3.2054 KRW |
48,303,862.2519 HIFI |
3.2100 KRW |
3.1200 KRW |
3.2800 KRW |
3.2100 KRW |