Identifier on UpBit: KRW-MFT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-02-26 |
3.1737 KRW |
53,187,660.6895 HIFI |
3.2000 KRW |
3.1100 KRW |
3.2400 KRW |
3.2000 KRW |
2019-02-25 |
3.1503 KRW |
98,140,937.3054 HIFI |
3.0400 KRW |
3.0300 KRW |
3.2600 KRW |
3.2000 KRW |
2019-02-24 |
3.2423 KRW |
175,098,393.3071 HIFI |
3.3600 KRW |
2.9900 KRW |
3.4100 KRW |
3.0400 KRW |
2019-02-23 |
3.3297 KRW |
82,816,798.5932 HIFI |
3.3300 KRW |
3.2900 KRW |
3.3700 KRW |
3.3600 KRW |
2019-02-22 |
3.3032 KRW |
103,379,078.8452 HIFI |
3.3000 KRW |
3.2600 KRW |
3.3500 KRW |
3.3500 KRW |
2019-02-21 |
3.3245 KRW |
235,354,741.3586 HIFI |
3.4000 KRW |
3.2500 KRW |
3.4100 KRW |
3.2900 KRW |
2019-02-20 |
3.3697 KRW |
183,597,829.4812 HIFI |
3.4400 KRW |
3.3300 KRW |
3.4600 KRW |
3.4000 KRW |
2019-02-19 |
3.3933 KRW |
321,753,934.3336 HIFI |
3.4800 KRW |
3.2400 KRW |
3.5100 KRW |
3.4100 KRW |
2019-02-18 |
3.4189 KRW |
424,511,103.6825 HIFI |
3.4300 KRW |
3.3100 KRW |
3.5300 KRW |
3.4900 KRW |
2019-02-17 |
3.4109 KRW |
362,169,174.7141 HIFI |
3.3900 KRW |
3.2800 KRW |
3.7000 KRW |
3.4400 KRW |
2019-02-16 |
3.3736 KRW |
161,035,210.9367 HIFI |
3.4700 KRW |
3.3000 KRW |
3.4800 KRW |
3.3600 KRW |
2019-02-15 |
3.4542 KRW |
44,670,116.9909 HIFI |
3.4400 KRW |
3.4000 KRW |
3.5100 KRW |
3.4600 KRW |
2019-02-14 |
3.4942 KRW |
82,144,669.5389 HIFI |
3.6200 KRW |
3.3800 KRW |
3.6200 KRW |
3.4200 KRW |
2019-02-13 |
3.7161 KRW |
103,442,693.9829 HIFI |
3.7900 KRW |
3.5400 KRW |
3.9500 KRW |
3.6200 KRW |
2019-02-12 |
3.7786 KRW |
96,678,844.7381 HIFI |
3.8400 KRW |
3.6500 KRW |
3.9600 KRW |
3.8000 KRW |
2019-02-11 |
3.9451 KRW |
216,230,506.3104 HIFI |
3.8700 KRW |
3.7400 KRW |
4.1000 KRW |
3.8300 KRW |
2019-02-10 |
3.7156 KRW |
158,593,954.8699 HIFI |
3.7000 KRW |
3.4900 KRW |
3.9300 KRW |
3.8600 KRW |
2019-02-09 |
3.6419 KRW |
48,527,727.4753 HIFI |
3.7000 KRW |
3.5600 KRW |
3.7500 KRW |
3.6700 KRW |
2019-02-08 |
3.5774 KRW |
164,588,644.2773 HIFI |
3.5800 KRW |
3.3800 KRW |
3.7700 KRW |
3.6800 KRW |
2019-02-07 |
3.5977 KRW |
187,706,513.1837 HIFI |
3.8600 KRW |
3.4800 KRW |
3.9300 KRW |
3.5800 KRW |
2019-02-06 |
3.5063 KRW |
546,566,269.8983 HIFI |
3.3400 KRW |
3.1800 KRW |
3.7900 KRW |
3.7000 KRW |
2019-02-05 |
3.4040 KRW |
258,108,547.2816 HIFI |
3.2600 KRW |
3.2100 KRW |
3.6300 KRW |
3.3200 KRW |
2019-02-04 |
3.2096 KRW |
13,103,026.5952 HIFI |
3.1700 KRW |
3.0900 KRW |
3.3000 KRW |
3.2200 KRW |
2019-02-03 |
3.2054 KRW |
15,427,723.8350 HIFI |
3.2500 KRW |
3.1100 KRW |
3.2800 KRW |
3.1400 KRW |
2019-02-02 |
3.2986 KRW |
25,015,716.7756 HIFI |
3.4500 KRW |
3.1800 KRW |
3.4700 KRW |
3.2400 KRW |
2019-02-01 |
3.2146 KRW |
43,482,051.7970 HIFI |
3.0600 KRW |
2.9700 KRW |
3.4400 KRW |
3.4400 KRW |
2019-01-31 |
3.1720 KRW |
48,110,448.6583 HIFI |
3.3000 KRW |
3.0000 KRW |
3.3000 KRW |
3.0600 KRW |
2019-01-30 |
3.4381 KRW |
77,538,699.6517 HIFI |
3.3100 KRW |
3.2300 KRW |
3.5900 KRW |
3.2900 KRW |
2019-01-29 |
3.1969 KRW |
35,560,322.1439 HIFI |
3.1200 KRW |
2.9500 KRW |
3.4800 KRW |
3.3500 KRW |
2019-01-28 |
3.0399 KRW |
45,599,199.3709 HIFI |
3.2800 KRW |
2.8900 KRW |
3.3200 KRW |
3.1200 KRW |
2019-01-27 |
3.0853 KRW |
59,717,054.9069 HIFI |
3.1400 KRW |
2.9200 KRW |
3.3600 KRW |
3.3100 KRW |
2019-01-26 |
3.1825 KRW |
14,489,166.4837 HIFI |
3.2300 KRW |
3.0900 KRW |
3.2900 KRW |
3.2000 KRW |
2019-01-25 |
3.2734 KRW |
37,194,469.7145 HIFI |
3.3600 KRW |
3.1700 KRW |
3.3900 KRW |
3.2400 KRW |
2019-01-24 |
3.2452 KRW |
43,508,037.0576 HIFI |
3.2900 KRW |
3.1500 KRW |
3.3600 KRW |
3.3600 KRW |
2019-01-23 |
3.2773 KRW |
25,794,508.2693 HIFI |
3.2100 KRW |
3.2000 KRW |
3.3700 KRW |
3.2800 KRW |
2019-01-21 |
3.2239 KRW |
111,307,581.3972 HIFI |
3.3700 KRW |
3.1300 KRW |
3.3700 KRW |
3.2100 KRW |
2019-01-20 |
3.4483 KRW |
774,698,557.4821 HIFI |
3.2600 KRW |
3.1700 KRW |
3.8600 KRW |
3.3800 KRW |
2019-01-19 |
3.2219 KRW |
282,176,696.2950 HIFI |
3.0400 KRW |
3.0000 KRW |
3.5000 KRW |
3.2600 KRW |
2019-01-18 |
3.0313 KRW |
12,828,541.9248 HIFI |
3.1500 KRW |
2.9500 KRW |
3.1600 KRW |
3.0200 KRW |
2019-01-17 |
3.0609 KRW |
42,127,786.4911 HIFI |
3.0300 KRW |
2.9900 KRW |
3.1700 KRW |
3.1500 KRW |
2019-01-16 |
2.9974 KRW |
15,746,899.1825 HIFI |
2.9300 KRW |
2.9100 KRW |
3.0600 KRW |
3.0400 KRW |
2019-01-15 |
3.0115 KRW |
20,748,120.6612 HIFI |
3.0200 KRW |
2.8900 KRW |
3.0700 KRW |
2.9500 KRW |
2019-01-14 |
2.9087 KRW |
12,403,568.5587 HIFI |
2.8400 KRW |
2.8100 KRW |
3.0300 KRW |
3.0200 KRW |
2019-01-13 |
2.9845 KRW |
17,396,410.9346 HIFI |
3.0700 KRW |
2.7800 KRW |
3.0800 KRW |
2.8500 KRW |
2019-01-12 |
3.0472 KRW |
17,677,361.7563 HIFI |
3.0900 KRW |
2.9700 KRW |
3.2000 KRW |
3.0500 KRW |
2019-01-11 |
3.1080 KRW |
22,559,294.9805 HIFI |
3.1900 KRW |
3.0000 KRW |
3.2400 KRW |
3.0700 KRW |
2019-01-10 |
3.2987 KRW |
86,793,957.4694 HIFI |
3.6100 KRW |
3.0000 KRW |
3.6700 KRW |
3.1200 KRW |
2019-01-09 |
3.6121 KRW |
86,084,951.0943 HIFI |
3.3600 KRW |
3.3100 KRW |
3.7900 KRW |
3.5700 KRW |
2019-01-08 |
3.3113 KRW |
23,260,010.8787 HIFI |
3.3400 KRW |
3.1500 KRW |
3.4600 KRW |
3.3700 KRW |
2019-01-07 |
3.3612 KRW |
11,955,757.5749 HIFI |
3.4300 KRW |
3.2200 KRW |
3.4700 KRW |
3.3200 KRW |