Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
468.0835 KRW |
1,193,725.8959 |
473.0000 KRW |
462.8000 KRW |
474.0000 KRW |
465.8000 KRW |
| 2024-04-25 |
467.3574 KRW |
7,634,823.5388 |
472.8000 KRW |
452.4000 KRW |
484.7000 KRW |
474.4000 KRW |
| 2024-04-24 |
489.2851 KRW |
7,237,441.7161 |
489.6000 KRW |
471.0000 KRW |
503.0000 KRW |
471.9000 KRW |
| 2024-04-23 |
487.7975 KRW |
8,153,021.4119 |
491.6000 KRW |
478.0000 KRW |
505.0000 KRW |
489.5000 KRW |
| 2024-04-22 |
486.7616 KRW |
4,218,325.0534 |
484.4000 KRW |
478.4000 KRW |
492.0000 KRW |
491.4000 KRW |
| 2024-04-21 |
485.6573 KRW |
5,835,540.4543 |
485.1000 KRW |
477.1000 KRW |
493.6000 KRW |
482.8000 KRW |
| 2024-04-20 |
474.8612 KRW |
6,277,956.7719 |
458.5000 KRW |
456.0000 KRW |
486.9000 KRW |
485.6000 KRW |
| 2024-04-19 |
455.6395 KRW |
9,732,738.2606 |
468.6000 KRW |
438.2000 KRW |
470.0000 KRW |
461.1000 KRW |
| 2024-04-18 |
458.0415 KRW |
7,093,634.2054 |
460.7000 KRW |
445.4000 KRW |
469.4000 KRW |
469.2000 KRW |
| 2024-04-17 |
468.7282 KRW |
8,367,943.2376 |
477.1000 KRW |
453.4000 KRW |
489.8000 KRW |
464.8000 KRW |
| 2024-04-16 |
477.8679 KRW |
13,158,094.8650 |
480.3000 KRW |
462.0000 KRW |
496.9000 KRW |
480.5000 KRW |
| 2024-04-15 |
494.8244 KRW |
20,061,087.4126 |
495.5000 KRW |
475.0000 KRW |
509.0000 KRW |
478.7000 KRW |
| 2024-04-14 |
479.7070 KRW |
17,814,480.8190 |
470.0000 KRW |
462.8000 KRW |
507.0000 KRW |
494.2000 KRW |
| 2024-04-13 |
498.3608 KRW |
19,362,952.6750 |
535.3000 KRW |
453.9000 KRW |
535.3000 KRW |
476.4000 KRW |
| 2024-04-12 |
556.8643 KRW |
25,212,934.5733 |
556.9000 KRW |
517.9000 KRW |
576.0000 KRW |
522.1000 KRW |
| 2024-04-11 |
544.9006 KRW |
9,856,375.3301 |
543.7000 KRW |
535.9000 KRW |
559.0000 KRW |
557.0000 KRW |
| 2024-04-10 |
545.1400 KRW |
34,306,207.7943 |
534.1000 KRW |
520.3000 KRW |
560.8000 KRW |
543.5000 KRW |
| 2024-04-09 |
544.1284 KRW |
7,979,260.1245 |
552.9000 KRW |
535.0000 KRW |
553.8000 KRW |
537.5000 KRW |
| 2024-04-08 |
543.5400 KRW |
9,195,917.6338 |
541.2000 KRW |
529.4000 KRW |
553.6000 KRW |
552.1000 KRW |
| 2024-04-07 |
547.9810 KRW |
12,762,808.2770 |
539.2000 KRW |
539.2000 KRW |
555.0000 KRW |
540.0000 KRW |
| 2024-04-06 |
536.2916 KRW |
9,509,401.6889 |
525.3000 KRW |
524.6000 KRW |
550.5000 KRW |
541.0000 KRW |
| 2024-04-05 |
530.8123 KRW |
7,673,181.1965 |
538.1000 KRW |
516.5000 KRW |
547.4000 KRW |
529.1000 KRW |
| 2024-04-04 |
527.7870 KRW |
12,385,225.7466 |
523.8000 KRW |
508.0000 KRW |
541.5000 KRW |
541.4000 KRW |
| 2024-04-03 |
520.8072 KRW |
18,283,117.9512 |
512.1000 KRW |
502.9000 KRW |
542.0000 KRW |
522.6000 KRW |
| 2024-04-02 |
520.1128 KRW |
15,493,619.7844 |
545.1000 KRW |
507.0000 KRW |
546.0000 KRW |
511.4000 KRW |
| 2024-04-01 |
556.0455 KRW |
16,678,388.9832 |
579.6000 KRW |
536.0000 KRW |
580.2000 KRW |
545.3000 KRW |
| 2024-03-31 |
574.5899 KRW |
6,589,798.4654 |
580.3000 KRW |
570.4000 KRW |
586.4000 KRW |
578.0000 KRW |
| 2024-03-30 |
581.3997 KRW |
9,267,817.1180 |
584.0000 KRW |
575.5000 KRW |
597.8000 KRW |
580.0000 KRW |
| 2024-03-29 |
581.8584 KRW |
19,118,959.7779 |
589.9000 KRW |
566.7000 KRW |
597.9000 KRW |
581.7000 KRW |
| 2024-03-28 |
578.0252 KRW |
15,395,566.5711 |
584.6000 KRW |
561.6000 KRW |
593.9000 KRW |
588.3000 KRW |
| 2024-03-27 |
601.7555 KRW |
51,428,044.3061 |
608.7000 KRW |
564.4000 KRW |
624.9000 KRW |
579.4000 KRW |
| 2024-03-26 |
586.0475 KRW |
50,028,706.8081 |
568.0000 KRW |
568.0000 KRW |
599.4000 KRW |
598.5000 KRW |
| 2024-03-25 |
552.7554 KRW |
12,458,500.8766 |
554.2000 KRW |
547.0000 KRW |
566.2000 KRW |
560.1000 KRW |
| 2024-03-24 |
546.8880 KRW |
11,519,858.4494 |
550.1000 KRW |
540.0000 KRW |
555.0000 KRW |
554.4000 KRW |
| 2024-03-23 |
544.0948 KRW |
16,030,088.8470 |
550.1000 KRW |
535.2000 KRW |
554.5000 KRW |
547.9000 KRW |
| 2024-03-22 |
551.2117 KRW |
96,236,686.9463 |
541.4000 KRW |
531.3000 KRW |
590.6000 KRW |
542.4000 KRW |
| 2024-03-21 |
540.9374 KRW |
18,363,106.8305 |
543.6000 KRW |
526.3000 KRW |
552.6000 KRW |
542.2000 KRW |
| 2024-03-20 |
514.6278 KRW |
21,331,491.2397 |
502.4000 KRW |
486.0000 KRW |
544.6000 KRW |
544.0000 KRW |
| 2024-03-19 |
512.2276 KRW |
31,772,771.5046 |
540.3000 KRW |
484.0000 KRW |
555.5000 KRW |
501.6000 KRW |
| 2024-03-18 |
548.3955 KRW |
15,982,238.4233 |
568.0000 KRW |
540.0000 KRW |
568.5000 KRW |
540.4000 KRW |
| 2024-03-17 |
532.8940 KRW |
34,799,130.2085 |
554.4000 KRW |
501.0000 KRW |
570.3000 KRW |
565.4000 KRW |
| 2024-03-16 |
579.8014 KRW |
23,620,517.2133 |
607.2000 KRW |
539.9000 KRW |
609.2000 KRW |
543.9000 KRW |
| 2024-03-15 |
612.0413 KRW |
60,013,704.7115 |
651.9000 KRW |
568.0000 KRW |
664.4000 KRW |
610.8000 KRW |
| 2024-03-14 |
647.7052 KRW |
54,369,526.5040 |
666.0000 KRW |
593.8000 KRW |
677.8000 KRW |
649.6000 KRW |
| 2024-03-13 |
661.1548 KRW |
57,782,547.3086 |
650.0000 KRW |
643.2000 KRW |
679.9000 KRW |
662.2000 KRW |
| 2024-03-12 |
637.5859 KRW |
36,948,416.2036 |
662.3000 KRW |
611.3000 KRW |
667.0000 KRW |
649.3000 KRW |
| 2024-03-11 |
612.2678 KRW |
46,478,153.2161 |
619.1000 KRW |
578.1000 KRW |
635.3000 KRW |
635.3000 KRW |
| 2024-03-10 |
613.1129 KRW |
90,961,495.7971 |
595.9000 KRW |
595.8000 KRW |
628.0000 KRW |
620.2000 KRW |
| 2024-03-09 |
584.7057 KRW |
20,345,340.9056 |
592.4000 KRW |
575.7000 KRW |
594.1000 KRW |
591.3000 KRW |
| 2024-03-08 |
589.9106 KRW |
24,751,716.9786 |
602.3000 KRW |
567.2000 KRW |
603.7000 KRW |
591.0000 KRW |