Identifier on UpBit: KRW-MFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-06 |
3.3314 KRW |
25,817,490.3258 HIFI |
3.3000 KRW |
3.1600 KRW |
3.5700 KRW |
3.4400 KRW |
| 2019-01-05 |
3.3282 KRW |
14,923,167.9718 HIFI |
3.3400 KRW |
3.2900 KRW |
3.3800 KRW |
3.3000 KRW |
| 2019-01-04 |
3.3590 KRW |
23,461,677.6030 HIFI |
3.3800 KRW |
3.2800 KRW |
3.4300 KRW |
3.3600 KRW |
| 2019-01-03 |
3.3315 KRW |
30,820,506.7634 HIFI |
3.2500 KRW |
3.2000 KRW |
3.4400 KRW |
3.3700 KRW |
| 2019-01-02 |
3.2141 KRW |
22,427,566.1616 HIFI |
3.2000 KRW |
3.1500 KRW |
3.3200 KRW |
3.3100 KRW |
| 2019-01-01 |
3.1097 KRW |
26,412,414.6787 HIFI |
3.1100 KRW |
3.0500 KRW |
3.2100 KRW |
3.2000 KRW |
| 2018-12-31 |
3.2534 KRW |
14,907,886.9703 HIFI |
3.3100 KRW |
3.0200 KRW |
3.3300 KRW |
3.1200 KRW |
| 2018-12-30 |
3.2755 KRW |
9,468,060.1448 HIFI |
3.2400 KRW |
3.1700 KRW |
3.3900 KRW |
3.3300 KRW |
| 2018-12-29 |
3.3765 KRW |
9,830,211.0048 HIFI |
3.4500 KRW |
3.1700 KRW |
3.5300 KRW |
3.1800 KRW |
| 2018-12-28 |
3.2612 KRW |
13,086,680.9336 HIFI |
3.2200 KRW |
3.0800 KRW |
3.4300 KRW |
3.3700 KRW |
| 2018-12-27 |
3.3669 KRW |
9,954,375.8236 HIFI |
3.5100 KRW |
3.0700 KRW |
3.6500 KRW |
3.2300 KRW |
| 2018-12-26 |
3.4889 KRW |
7,283,484.2881 HIFI |
3.4400 KRW |
3.3700 KRW |
3.6000 KRW |
3.5100 KRW |
| 2018-12-25 |
3.5449 KRW |
18,634,617.7613 HIFI |
3.9100 KRW |
3.3800 KRW |
3.9800 KRW |
3.4900 KRW |
| 2018-12-24 |
3.9644 KRW |
24,287,062.1828 HIFI |
3.8600 KRW |
3.8300 KRW |
4.1000 KRW |
3.9900 KRW |
| 2018-12-23 |
3.8678 KRW |
24,339,498.4706 HIFI |
3.8300 KRW |
3.6500 KRW |
4.0100 KRW |
3.8600 KRW |
| 2018-12-22 |
3.7438 KRW |
25,299,112.3992 HIFI |
3.7800 KRW |
3.5700 KRW |
3.9600 KRW |
3.8200 KRW |
| 2018-12-21 |
3.6800 KRW |
26,480,663.1609 HIFI |
3.6700 KRW |
3.4600 KRW |
3.9000 KRW |
3.6500 KRW |
| 2018-12-20 |
3.5399 KRW |
21,880,085.3055 HIFI |
3.3700 KRW |
3.3600 KRW |
3.6700 KRW |
3.6700 KRW |
| 2018-12-19 |
3.4811 KRW |
26,835,025.4501 HIFI |
3.3700 KRW |
3.2700 KRW |
3.7800 KRW |
3.3900 KRW |
| 2018-12-18 |
3.2750 KRW |
18,457,172.5312 HIFI |
3.2900 KRW |
3.1000 KRW |
3.4400 KRW |
3.3600 KRW |
| 2018-12-17 |
3.1092 KRW |
29,924,323.9724 HIFI |
2.9900 KRW |
2.9200 KRW |
3.4200 KRW |
3.3100 KRW |
| 2018-12-16 |
2.9986 KRW |
46,163,173.5106 HIFI |
2.8100 KRW |
2.8100 KRW |
3.1600 KRW |
3.0000 KRW |
| 2018-12-15 |
2.8114 KRW |
10,799,701.9606 HIFI |
2.9400 KRW |
2.7100 KRW |
2.9400 KRW |
2.9100 KRW |
| 2018-12-14 |
2.9719 KRW |
27,625,960.6404 HIFI |
3.0500 KRW |
2.7900 KRW |
3.1100 KRW |
2.9800 KRW |
| 2018-12-13 |
3.2560 KRW |
38,482,766.3949 HIFI |
3.3400 KRW |
3.0100 KRW |
3.4100 KRW |
3.0500 KRW |
| 2018-12-12 |
3.2384 KRW |
5,327,004.1527 HIFI |
3.2200 KRW |
3.1800 KRW |
3.3800 KRW |
3.2800 KRW |
| 2018-12-11 |
3.2377 KRW |
6,985,341.9619 HIFI |
3.3800 KRW |
3.1400 KRW |
3.4200 KRW |
3.2400 KRW |
| 2018-12-10 |
3.4682 KRW |
14,305,993.7205 HIFI |
3.5600 KRW |
3.2600 KRW |
3.6900 KRW |
3.4100 KRW |
| 2018-12-09 |
3.4876 KRW |
17,500,929.7584 HIFI |
3.3800 KRW |
3.3100 KRW |
3.7700 KRW |
3.5200 KRW |
| 2018-12-08 |
3.3973 KRW |
18,173,492.1133 HIFI |
3.4200 KRW |
3.2000 KRW |
3.5700 KRW |
3.3800 KRW |
| 2018-12-07 |
3.2288 KRW |
26,335,510.6789 HIFI |
3.3600 KRW |
3.0400 KRW |
3.5800 KRW |
3.5800 KRW |
| 2018-12-06 |
3.8123 KRW |
30,777,195.0110 HIFI |
4.0000 KRW |
3.4500 KRW |
4.1000 KRW |
3.4700 KRW |
| 2018-12-05 |
4.1047 KRW |
24,441,116.5863 HIFI |
4.3500 KRW |
3.9100 KRW |
4.3500 KRW |
4.0000 KRW |
| 2018-12-04 |
4.3147 KRW |
19,436,890.3507 HIFI |
4.2300 KRW |
4.0600 KRW |
4.4700 KRW |
4.3600 KRW |
| 2018-12-03 |
4.4673 KRW |
43,189,480.2290 HIFI |
4.6400 KRW |
4.1200 KRW |
4.7800 KRW |
4.2300 KRW |
| 2018-12-02 |
4.6507 KRW |
37,758,567.2573 HIFI |
4.6700 KRW |
4.4200 KRW |
4.8500 KRW |
4.6700 KRW |
| 2018-12-01 |
4.5230 KRW |
81,959,539.4538 HIFI |
4.4200 KRW |
4.2900 KRW |
4.9000 KRW |
4.6900 KRW |
| 2018-11-30 |
4.5371 KRW |
67,203,916.9431 HIFI |
5.0900 KRW |
4.1300 KRW |
5.1100 KRW |
4.4200 KRW |
| 2018-11-29 |
5.0962 KRW |
147,125,820.0306 HIFI |
5.0200 KRW |
4.7100 KRW |
5.6000 KRW |
5.0200 KRW |
| 2018-11-28 |
4.8162 KRW |
217,305,194.1567 HIFI |
4.4800 KRW |
4.4000 KRW |
5.2700 KRW |
4.9800 KRW |
| 2018-11-27 |
4.1918 KRW |
163,751,947.8779 HIFI |
3.9300 KRW |
3.8300 KRW |
4.6400 KRW |
4.4700 KRW |
| 2018-11-26 |
4.3934 KRW |
137,668,474.5846 HIFI |
4.0900 KRW |
3.6800 KRW |
5.1400 KRW |
3.9900 KRW |
| 2018-11-25 |
3.7851 KRW |
46,568,302.8717 HIFI |
4.0500 KRW |
3.5100 KRW |
4.2400 KRW |
4.0600 KRW |
| 2018-11-24 |
4.5087 KRW |
22,963,773.2298 HIFI |
4.7800 KRW |
3.8300 KRW |
4.9400 KRW |
4.0500 KRW |
| 2018-11-23 |
4.6745 KRW |
13,677,822.1109 HIFI |
4.8000 KRW |
4.5200 KRW |
4.8700 KRW |
4.7800 KRW |
| 2018-11-22 |
5.1845 KRW |
11,166,452.2840 HIFI |
5.2500 KRW |
4.7500 KRW |
5.4700 KRW |
4.9000 KRW |
| 2018-11-21 |
5.1134 KRW |
17,332,156.7434 HIFI |
5.0600 KRW |
4.8200 KRW |
5.4900 KRW |
5.2100 KRW |
| 2018-11-20 |
5.1991 KRW |
48,221,220.0588 HIFI |
5.8500 KRW |
4.5100 KRW |
6.0400 KRW |
5.0000 KRW |
| 2018-11-19 |
6.3135 KRW |
36,207,879.3642 HIFI |
7.5000 KRW |
5.5000 KRW |
7.5200 KRW |
5.8800 KRW |
| 2018-11-18 |
7.3399 KRW |
12,364,434.3845 HIFI |
7.1800 KRW |
7.1700 KRW |
7.5900 KRW |
7.5100 KRW |