Identifier on UpBit: KRW-MFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
7.8542 KRW |
319,422,046.1864 HIFI |
8.0100 KRW |
7.6700 KRW |
8.0400 KRW |
7.8500 KRW |
| 2022-03-02 |
8.1666 KRW |
871,290,403.4874 HIFI |
8.2400 KRW |
7.8000 KRW |
8.5000 KRW |
8.0400 KRW |
| 2022-03-01 |
8.2022 KRW |
903,451,907.4819 HIFI |
8.1900 KRW |
8.0300 KRW |
8.3900 KRW |
8.2600 KRW |
| 2022-02-28 |
8.0969 KRW |
4,844,794,345.8009 HIFI |
7.7000 KRW |
7.5300 KRW |
8.8000 KRW |
8.1300 KRW |
| 2022-02-27 |
7.6828 KRW |
586,161,336.3865 HIFI |
7.8300 KRW |
7.4900 KRW |
7.8800 KRW |
7.5200 KRW |
| 2022-02-26 |
7.8906 KRW |
2,051,097,660.7949 HIFI |
7.3500 KRW |
7.3300 KRW |
8.5000 KRW |
7.7400 KRW |
| 2022-02-25 |
7.1075 KRW |
536,624,498.3164 HIFI |
6.9900 KRW |
6.7500 KRW |
7.4900 KRW |
7.3400 KRW |
| 2022-02-24 |
6.6238 KRW |
703,560,601.0507 HIFI |
7.1300 KRW |
6.2600 KRW |
7.1300 KRW |
6.9600 KRW |
| 2022-02-23 |
7.2070 KRW |
582,553,062.5429 HIFI |
7.1900 KRW |
6.9600 KRW |
7.4700 KRW |
7.0400 KRW |
| 2022-02-22 |
7.1162 KRW |
1,025,111,032.8764 HIFI |
6.9000 KRW |
6.6500 KRW |
7.5900 KRW |
7.0500 KRW |
| 2022-02-21 |
7.2912 KRW |
324,066,604.3905 HIFI |
7.3400 KRW |
6.9500 KRW |
7.5800 KRW |
6.9500 KRW |
| 2022-02-20 |
7.4424 KRW |
260,675,762.7282 HIFI |
7.8000 KRW |
7.1800 KRW |
7.8200 KRW |
7.3100 KRW |
| 2022-02-19 |
7.8308 KRW |
298,108,155.4426 HIFI |
8.0300 KRW |
7.5600 KRW |
8.1300 KRW |
7.7800 KRW |
| 2022-02-18 |
8.0326 KRW |
293,840,539.2336 HIFI |
8.0100 KRW |
7.8200 KRW |
8.2000 KRW |
8.0600 KRW |
| 2022-02-17 |
8.6374 KRW |
982,365,039.5493 HIFI |
8.7800 KRW |
8.0000 KRW |
9.0600 KRW |
8.1100 KRW |
| 2022-02-16 |
8.5885 KRW |
463,678,841.9735 HIFI |
8.6000 KRW |
8.4500 KRW |
8.9000 KRW |
8.6700 KRW |
| 2022-02-15 |
8.2639 KRW |
280,954,442.1655 HIFI |
8.0900 KRW |
8.0200 KRW |
8.5200 KRW |
8.5000 KRW |
| 2022-02-14 |
8.0907 KRW |
353,362,085.6260 HIFI |
8.3200 KRW |
7.9600 KRW |
8.3500 KRW |
8.1300 KRW |
| 2022-02-13 |
8.3403 KRW |
689,022,062.7523 HIFI |
8.2200 KRW |
8.1200 KRW |
8.5500 KRW |
8.3100 KRW |
| 2022-02-12 |
8.4842 KRW |
1,711,344,791.7905 HIFI |
8.3100 KRW |
8.0300 KRW |
9.0000 KRW |
8.1800 KRW |
| 2022-02-11 |
9.1466 KRW |
2,892,358,511.2502 HIFI |
8.8000 KRW |
8.1300 KRW |
9.7500 KRW |
8.2100 KRW |
| 2022-02-10 |
8.9195 KRW |
587,004,521.7223 HIFI |
9.3100 KRW |
8.6700 KRW |
9.3400 KRW |
8.8200 KRW |
| 2022-02-09 |
8.9035 KRW |
395,236,330.4208 HIFI |
9.1000 KRW |
8.7300 KRW |
9.1200 KRW |
9.1000 KRW |
| 2022-02-08 |
9.4858 KRW |
3,146,110,105.2177 HIFI |
9.2600 KRW |
8.5700 KRW |
10.1000 KRW |
8.9500 KRW |
| 2022-02-07 |
8.9735 KRW |
692,129,109.2438 HIFI |
9.0200 KRW |
8.7900 KRW |
9.1900 KRW |
9.1500 KRW |
| 2022-02-06 |
8.9449 KRW |
664,844,410.2441 HIFI |
9.1100 KRW |
8.6100 KRW |
9.1300 KRW |
9.0900 KRW |
| 2022-02-05 |
9.2249 KRW |
5,021,548,302.8127 HIFI |
8.4500 KRW |
8.4500 KRW |
9.9700 KRW |
9.0300 KRW |
| 2022-02-04 |
7.9343 KRW |
882,593,240.2967 HIFI |
7.8500 KRW |
7.6700 KRW |
8.3000 KRW |
8.2800 KRW |
| 2022-02-03 |
8.2874 KRW |
4,883,744,186.7264 HIFI |
7.5700 KRW |
7.5600 KRW |
9.4700 KRW |
7.8100 KRW |
| 2022-02-02 |
7.8571 KRW |
1,490,182,119.8421 HIFI |
7.6300 KRW |
7.5200 KRW |
8.2900 KRW |
7.7000 KRW |
| 2022-02-01 |
7.5337 KRW |
284,281,160.6082 HIFI |
7.6300 KRW |
7.4500 KRW |
7.6700 KRW |
7.5600 KRW |
| 2022-01-31 |
7.7067 KRW |
1,733,447,478.5223 HIFI |
7.4600 KRW |
7.2900 KRW |
8.2500 KRW |
7.6400 KRW |
| 2022-01-30 |
7.5947 KRW |
333,925,681.5207 HIFI |
7.5300 KRW |
7.3300 KRW |
7.8000 KRW |
7.5000 KRW |
| 2022-01-29 |
7.4837 KRW |
323,390,501.8905 HIFI |
7.4100 KRW |
7.2900 KRW |
7.7400 KRW |
7.5200 KRW |
| 2022-01-28 |
7.2679 KRW |
488,223,297.8417 HIFI |
7.2700 KRW |
7.0500 KRW |
7.5500 KRW |
7.3900 KRW |
| 2022-01-27 |
7.1702 KRW |
716,757,396.6032 HIFI |
6.9700 KRW |
6.7200 KRW |
7.5500 KRW |
7.2300 KRW |
| 2022-01-26 |
7.1046 KRW |
1,950,586,648.2679 HIFI |
6.4900 KRW |
6.3800 KRW |
7.8200 KRW |
6.9300 KRW |
| 2022-01-25 |
6.3969 KRW |
371,973,402.1480 HIFI |
6.4200 KRW |
6.1900 KRW |
6.6800 KRW |
6.3800 KRW |
| 2022-01-24 |
6.1614 KRW |
417,850,843.4968 HIFI |
6.6900 KRW |
5.7700 KRW |
6.7400 KRW |
6.3500 KRW |
| 2022-01-23 |
6.5964 KRW |
409,489,601.6211 HIFI |
6.5200 KRW |
6.3100 KRW |
6.8000 KRW |
6.5600 KRW |
| 2022-01-22 |
7.0779 KRW |
1,340,435,568.1827 HIFI |
7.2200 KRW |
6.0000 KRW |
8.1300 KRW |
6.3600 KRW |
| 2022-01-21 |
7.8881 KRW |
356,005,195.9073 HIFI |
8.3300 KRW |
7.3600 KRW |
8.4100 KRW |
7.4000 KRW |
| 2022-01-20 |
8.6715 KRW |
230,766,413.4274 HIFI |
8.6100 KRW |
8.3000 KRW |
9.0400 KRW |
8.4000 KRW |
| 2022-01-19 |
8.8347 KRW |
313,067,191.5174 HIFI |
9.1900 KRW |
8.5000 KRW |
9.2800 KRW |
8.7600 KRW |
| 2022-01-18 |
9.3069 KRW |
376,933,759.6618 HIFI |
9.4700 KRW |
9.0000 KRW |
9.7500 KRW |
9.2200 KRW |
| 2022-01-17 |
9.5927 KRW |
179,440,080.4228 HIFI |
9.7800 KRW |
9.4000 KRW |
9.7800 KRW |
9.4800 KRW |
| 2022-01-16 |
9.7221 KRW |
153,177,281.9562 HIFI |
9.7800 KRW |
9.6300 KRW |
9.8500 KRW |
9.8000 KRW |
| 2022-01-15 |
9.7379 KRW |
151,635,607.2219 HIFI |
9.7300 KRW |
9.6200 KRW |
9.9000 KRW |
9.8600 KRW |
| 2022-01-14 |
9.6317 KRW |
347,727,491.3133 HIFI |
9.7400 KRW |
9.3900 KRW |
9.9000 KRW |
9.8400 KRW |
| 2022-01-13 |
9.9964 KRW |
412,025,243.9914 HIFI |
10.0000 KRW |
9.6900 KRW |
10.2000 KRW |
9.7700 KRW |