Identifier on UpBit: KRW-MFT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-09-19 |
7.0881 KRW |
1,174,507,070.6616 HIFI |
7.3700 KRW |
6.8200 KRW |
7.4600 KRW |
7.4200 KRW |
2022-09-18 |
7.8385 KRW |
1,296,152,865.9223 HIFI |
8.1400 KRW |
7.1200 KRW |
8.2700 KRW |
7.2800 KRW |
2022-09-17 |
8.1254 KRW |
637,950,651.4358 HIFI |
8.1200 KRW |
8.0700 KRW |
8.2100 KRW |
8.1300 KRW |
2022-09-16 |
8.3472 KRW |
3,920,509,491.4891 HIFI |
8.1600 KRW |
8.0100 KRW |
8.6600 KRW |
8.1200 KRW |
2022-09-15 |
8.2470 KRW |
2,962,310,878.3273 HIFI |
8.3500 KRW |
7.9600 KRW |
8.4900 KRW |
8.1800 KRW |
2022-09-14 |
8.5179 KRW |
9,832,705,354.0839 HIFI |
8.0100 KRW |
7.9000 KRW |
8.9700 KRW |
8.3100 KRW |
2022-09-13 |
8.1337 KRW |
2,487,358,343.3197 HIFI |
8.5900 KRW |
7.7000 KRW |
8.6000 KRW |
7.9100 KRW |
2022-09-12 |
8.6925 KRW |
1,482,169,838.0934 HIFI |
8.8100 KRW |
8.5500 KRW |
8.8300 KRW |
8.5900 KRW |
2022-09-11 |
8.8097 KRW |
2,766,687,995.7432 HIFI |
8.9200 KRW |
8.6700 KRW |
9.0400 KRW |
8.8000 KRW |
2022-09-10 |
8.9796 KRW |
5,391,654,033.5681 HIFI |
8.8600 KRW |
8.6500 KRW |
9.2400 KRW |
8.9100 KRW |
2022-09-09 |
9.2341 KRW |
10,029,338,136.9350 HIFI |
8.9400 KRW |
8.5700 KRW |
10.5000 KRW |
8.8100 KRW |
2022-09-08 |
8.9932 KRW |
6,124,126,128.4937 HIFI |
8.9100 KRW |
8.5300 KRW |
9.4300 KRW |
8.9400 KRW |
2022-09-07 |
8.9658 KRW |
10,097,147,109.5260 HIFI |
8.6100 KRW |
8.3200 KRW |
9.3700 KRW |
8.9100 KRW |
2022-09-06 |
9.0191 KRW |
19,824,792,588.0050 HIFI |
8.0500 KRW |
7.9500 KRW |
9.7200 KRW |
8.5400 KRW |
2022-09-05 |
8.2266 KRW |
7,127,104,353.7624 HIFI |
7.7900 KRW |
7.6900 KRW |
8.5800 KRW |
8.0200 KRW |
2022-09-04 |
7.7636 KRW |
545,060,501.8683 HIFI |
7.9200 KRW |
7.6600 KRW |
7.9600 KRW |
7.7700 KRW |
2022-09-03 |
8.1858 KRW |
5,052,652,637.5434 HIFI |
7.7200 KRW |
7.7200 KRW |
8.4300 KRW |
7.9600 KRW |
2022-09-02 |
7.7570 KRW |
233,765,969.4345 HIFI |
7.7900 KRW |
7.6300 KRW |
7.8400 KRW |
7.7200 KRW |
2022-09-01 |
7.6847 KRW |
406,447,099.4056 HIFI |
7.8900 KRW |
7.5100 KRW |
7.9400 KRW |
7.7700 KRW |
2022-08-31 |
7.9135 KRW |
699,200,192.0964 HIFI |
7.8700 KRW |
7.7400 KRW |
8.1000 KRW |
7.9000 KRW |
2022-08-30 |
8.0453 KRW |
3,525,509,655.8691 HIFI |
7.7200 KRW |
7.5700 KRW |
8.5100 KRW |
7.7900 KRW |
2022-08-29 |
7.4906 KRW |
475,315,669.4749 HIFI |
7.5200 KRW |
7.2400 KRW |
7.7300 KRW |
7.7000 KRW |
2022-08-28 |
7.6662 KRW |
2,515,559,318.1116 HIFI |
7.3100 KRW |
7.2500 KRW |
7.9400 KRW |
7.5200 KRW |
2022-08-27 |
7.2490 KRW |
303,457,717.1966 HIFI |
7.3500 KRW |
7.1000 KRW |
7.3800 KRW |
7.2700 KRW |
2022-08-26 |
7.6775 KRW |
2,368,481,451.2673 HIFI |
7.5400 KRW |
7.2500 KRW |
8.1000 KRW |
7.3200 KRW |
2022-08-25 |
7.4235 KRW |
1,245,214,831.1263 HIFI |
7.2500 KRW |
7.0900 KRW |
7.7700 KRW |
7.5200 KRW |
2022-08-24 |
7.1525 KRW |
1,116,474,694.7425 HIFI |
7.0100 KRW |
6.9000 KRW |
7.4500 KRW |
7.2400 KRW |
2022-08-23 |
6.9307 KRW |
270,692,121.8183 HIFI |
7.0400 KRW |
6.8200 KRW |
7.0500 KRW |
6.9900 KRW |
2022-08-22 |
6.9470 KRW |
391,083,283.1037 HIFI |
7.1800 KRW |
6.7300 KRW |
7.2100 KRW |
6.9400 KRW |
2022-08-21 |
7.0684 KRW |
340,446,301.6950 HIFI |
7.1900 KRW |
6.9300 KRW |
7.2000 KRW |
7.1600 KRW |
2022-08-20 |
7.1755 KRW |
1,237,545,145.4488 HIFI |
6.8800 KRW |
6.8800 KRW |
7.4000 KRW |
7.1700 KRW |
2022-08-19 |
7.2418 KRW |
1,328,546,118.1528 HIFI |
7.5200 KRW |
6.6900 KRW |
7.8300 KRW |
6.9700 KRW |
2022-08-18 |
7.6043 KRW |
703,043,361.2917 HIFI |
7.5300 KRW |
7.4300 KRW |
7.8000 KRW |
7.5200 KRW |
2022-08-17 |
7.6827 KRW |
626,148,419.7373 HIFI |
7.8600 KRW |
7.4000 KRW |
7.9100 KRW |
7.5000 KRW |
2022-08-16 |
8.0998 KRW |
2,246,848,481.2386 HIFI |
7.9700 KRW |
7.7500 KRW |
8.6300 KRW |
7.8200 KRW |
2022-08-15 |
7.9978 KRW |
1,057,161,394.0405 HIFI |
8.0400 KRW |
7.8900 KRW |
8.1500 KRW |
7.9600 KRW |
2022-08-14 |
8.3157 KRW |
3,535,743,538.4957 HIFI |
8.1100 KRW |
7.9300 KRW |
8.6500 KRW |
8.0800 KRW |
2022-08-13 |
8.1347 KRW |
1,101,661,700.3100 HIFI |
8.1200 KRW |
8.0000 KRW |
8.4000 KRW |
8.0400 KRW |
2022-08-12 |
8.1283 KRW |
4,256,858,577.1741 HIFI |
8.3500 KRW |
7.8200 KRW |
8.5900 KRW |
8.1300 KRW |
2022-08-11 |
9.1243 KRW |
25,302,572,795.3940 HIFI |
9.1800 KRW |
8.2700 KRW |
9.8600 KRW |
8.3200 KRW |
2022-08-10 |
8.8652 KRW |
68,545,146,627.9950 HIFI |
6.2600 KRW |
6.1300 KRW |
10.1000 KRW |
9.1600 KRW |
2022-08-09 |
6.2295 KRW |
577,720,345.0050 HIFI |
6.3700 KRW |
6.0600 KRW |
6.4300 KRW |
6.2600 KRW |
2022-08-08 |
6.3185 KRW |
373,381,554.7637 HIFI |
6.3200 KRW |
6.2400 KRW |
6.3800 KRW |
6.3400 KRW |
2022-08-07 |
6.3283 KRW |
416,521,759.4994 HIFI |
6.3600 KRW |
6.2200 KRW |
6.4800 KRW |
6.2900 KRW |
2022-08-06 |
6.3176 KRW |
422,382,563.3745 HIFI |
6.3200 KRW |
6.2500 KRW |
6.4300 KRW |
6.3600 KRW |
2022-08-05 |
6.2562 KRW |
854,153,306.8467 HIFI |
6.1600 KRW |
6.1200 KRW |
6.4500 KRW |
6.3000 KRW |
2022-08-04 |
6.1372 KRW |
407,198,084.9387 HIFI |
6.2000 KRW |
6.0500 KRW |
6.2300 KRW |
6.1600 KRW |
2022-08-03 |
6.1619 KRW |
513,825,385.7602 HIFI |
6.2300 KRW |
6.0200 KRW |
6.3100 KRW |
6.1700 KRW |
2022-08-02 |
6.2019 KRW |
1,143,384,519.0405 HIFI |
6.4600 KRW |
5.9200 KRW |
6.5600 KRW |
6.2400 KRW |
2022-08-01 |
6.5024 KRW |
4,188,321,997.9392 HIFI |
6.1500 KRW |
6.0900 KRW |
6.9100 KRW |
6.4300 KRW |