Identifier on UpBit: KRW-MFT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-22 |
10.7501 KRW |
478,292,028.1347 HIFI |
10.6000 KRW |
10.5000 KRW |
11.0000 KRW |
10.7000 KRW |
2022-04-21 |
10.8183 KRW |
526,110,287.9686 HIFI |
10.8000 KRW |
10.5000 KRW |
11.1000 KRW |
10.7000 KRW |
2022-04-20 |
10.6904 KRW |
327,723,964.5876 HIFI |
10.8000 KRW |
10.5000 KRW |
10.9000 KRW |
10.7000 KRW |
2022-04-19 |
10.6066 KRW |
308,973,504.7337 HIFI |
10.6000 KRW |
10.3000 KRW |
10.9000 KRW |
10.8000 KRW |
2022-04-18 |
10.2960 KRW |
553,941,428.3131 HIFI |
10.6000 KRW |
10.0000 KRW |
10.8000 KRW |
10.6000 KRW |
2022-04-17 |
10.8156 KRW |
218,940,278.5483 HIFI |
10.9000 KRW |
10.6000 KRW |
11.0000 KRW |
10.7000 KRW |
2022-04-16 |
10.9633 KRW |
425,981,058.3748 HIFI |
11.0000 KRW |
10.8000 KRW |
11.2000 KRW |
10.9000 KRW |
2022-04-15 |
10.8118 KRW |
419,376,231.0269 HIFI |
10.8000 KRW |
10.5000 KRW |
11.1000 KRW |
10.9000 KRW |
2022-04-14 |
11.1506 KRW |
1,067,627,279.8236 HIFI |
11.2000 KRW |
10.5000 KRW |
11.6000 KRW |
10.8000 KRW |
2022-04-13 |
11.5975 KRW |
5,543,801,552.5367 HIFI |
10.6000 KRW |
10.6000 KRW |
12.7000 KRW |
11.3000 KRW |
2022-04-12 |
10.3778 KRW |
909,296,108.3797 HIFI |
10.0000 KRW |
9.7400 KRW |
11.0000 KRW |
10.6000 KRW |
2022-04-11 |
10.4052 KRW |
776,695,052.5876 HIFI |
11.1000 KRW |
10.0000 KRW |
11.2000 KRW |
10.0000 KRW |
2022-04-10 |
11.2283 KRW |
374,121,327.8402 HIFI |
11.4000 KRW |
11.0000 KRW |
11.6000 KRW |
11.2000 KRW |
2022-04-09 |
11.2415 KRW |
263,328,288.0780 HIFI |
11.4000 KRW |
11.1000 KRW |
11.4000 KRW |
11.3000 KRW |
2022-04-08 |
11.7135 KRW |
830,759,965.3672 HIFI |
11.9000 KRW |
11.2000 KRW |
12.2000 KRW |
11.5000 KRW |
2022-04-07 |
11.4997 KRW |
1,378,942,654.5879 HIFI |
11.1000 KRW |
10.9000 KRW |
12.0000 KRW |
11.8000 KRW |
2022-04-06 |
11.7183 KRW |
1,303,292,097.2865 HIFI |
12.9000 KRW |
11.1000 KRW |
12.9000 KRW |
11.1000 KRW |
2022-04-05 |
12.9506 KRW |
1,198,501,801.0322 HIFI |
12.7000 KRW |
12.6000 KRW |
13.3000 KRW |
12.9000 KRW |
2022-04-04 |
12.7944 KRW |
1,339,529,132.9567 HIFI |
13.9000 KRW |
12.2000 KRW |
13.9000 KRW |
12.7000 KRW |
2022-04-03 |
13.5985 KRW |
1,519,821,953.8734 HIFI |
14.4000 KRW |
12.4000 KRW |
14.7000 KRW |
13.8000 KRW |
2022-04-02 |
14.9392 KRW |
4,811,053,125.7342 HIFI |
14.0000 KRW |
13.3000 KRW |
16.3000 KRW |
14.5000 KRW |
2022-04-01 |
13.0607 KRW |
2,732,600,112.7175 HIFI |
12.6000 KRW |
12.3000 KRW |
13.7000 KRW |
13.6000 KRW |
2022-03-31 |
12.1404 KRW |
2,156,739,080.9319 HIFI |
11.8000 KRW |
11.5000 KRW |
12.8000 KRW |
12.4000 KRW |
2022-03-30 |
11.4512 KRW |
1,123,574,965.6691 HIFI |
11.5000 KRW |
11.1000 KRW |
11.9000 KRW |
11.8000 KRW |
2022-03-29 |
11.4590 KRW |
2,118,758,860.4547 HIFI |
11.0000 KRW |
11.0000 KRW |
11.9000 KRW |
11.4000 KRW |
2022-03-28 |
11.0698 KRW |
1,125,847,770.4502 HIFI |
10.8000 KRW |
10.7000 KRW |
11.5000 KRW |
11.1000 KRW |
2022-03-27 |
10.9946 KRW |
3,252,557,076.1315 HIFI |
10.5000 KRW |
10.2000 KRW |
11.9000 KRW |
10.9000 KRW |
2022-03-26 |
10.1009 KRW |
519,569,314.8136 HIFI |
10.1000 KRW |
9.9900 KRW |
10.4000 KRW |
10.4000 KRW |
2022-03-25 |
10.1276 KRW |
521,969,295.9573 HIFI |
10.1000 KRW |
10.0000 KRW |
10.3000 KRW |
10.1000 KRW |
2022-03-24 |
10.1755 KRW |
680,564,284.9870 HIFI |
10.4000 KRW |
10.0000 KRW |
10.4000 KRW |
10.3000 KRW |
2022-03-23 |
10.1915 KRW |
1,091,396,587.2306 HIFI |
10.2000 KRW |
10.0000 KRW |
10.5000 KRW |
10.4000 KRW |
2022-03-22 |
10.2825 KRW |
1,695,720,797.0382 HIFI |
10.0000 KRW |
9.9600 KRW |
10.7000 KRW |
10.2000 KRW |
2022-03-21 |
9.9500 KRW |
1,330,762,370.3930 HIFI |
9.9400 KRW |
9.7000 KRW |
10.2000 KRW |
10.1000 KRW |
2022-03-20 |
10.2410 KRW |
2,161,911,418.9112 HIFI |
10.4000 KRW |
9.8900 KRW |
10.7000 KRW |
9.9500 KRW |
2022-03-19 |
10.5779 KRW |
8,479,203,067.7206 HIFI |
9.8700 KRW |
9.6400 KRW |
11.5000 KRW |
10.5000 KRW |
2022-03-18 |
9.7355 KRW |
3,744,993,156.3446 HIFI |
9.3300 KRW |
9.0800 KRW |
10.2000 KRW |
9.9600 KRW |
2022-03-17 |
9.2172 KRW |
1,134,582,885.6673 HIFI |
9.4500 KRW |
9.0700 KRW |
9.4500 KRW |
9.2700 KRW |
2022-03-16 |
9.6182 KRW |
5,936,633,255.5949 HIFI |
9.5700 KRW |
9.0700 KRW |
10.1000 KRW |
9.4300 KRW |
2022-03-15 |
10.9675 KRW |
11,035,965,280.3700 HIFI |
10.3000 KRW |
9.4000 KRW |
11.9000 KRW |
9.6600 KRW |
2022-03-14 |
9.7415 KRW |
15,616,172,558.8200 HIFI |
8.6400 KRW |
8.1400 KRW |
10.9000 KRW |
10.0000 KRW |
2022-03-13 |
8.4441 KRW |
1,176,001,836.0981 HIFI |
8.2200 KRW |
7.9300 KRW |
8.7400 KRW |
8.6300 KRW |
2022-03-12 |
8.2465 KRW |
319,969,129.9578 HIFI |
8.1400 KRW |
8.0800 KRW |
8.3700 KRW |
8.2600 KRW |
2022-03-11 |
8.2006 KRW |
414,847,898.3646 HIFI |
8.2800 KRW |
8.0300 KRW |
8.4200 KRW |
8.1100 KRW |
2022-03-10 |
8.3647 KRW |
749,135,272.9551 HIFI |
8.8200 KRW |
8.1800 KRW |
8.8200 KRW |
8.3100 KRW |
2022-03-09 |
8.6515 KRW |
1,321,614,318.6507 HIFI |
8.8700 KRW |
8.4300 KRW |
8.8800 KRW |
8.7700 KRW |
2022-03-08 |
9.0121 KRW |
5,620,336,857.4280 HIFI |
8.8300 KRW |
8.5800 KRW |
9.3500 KRW |
8.8900 KRW |
2022-03-07 |
8.8135 KRW |
14,786,280,495.2390 HIFI |
8.2300 KRW |
7.5700 KRW |
9.5200 KRW |
8.8200 KRW |
2022-03-06 |
8.1092 KRW |
3,377,951,130.1128 HIFI |
7.6600 KRW |
7.3800 KRW |
8.5800 KRW |
8.1400 KRW |
2022-03-05 |
7.5413 KRW |
360,274,004.0686 HIFI |
7.5200 KRW |
7.3400 KRW |
7.7600 KRW |
7.6400 KRW |
2022-03-04 |
7.6634 KRW |
300,231,241.6970 HIFI |
7.8400 KRW |
7.4500 KRW |
8.0400 KRW |
7.4800 KRW |