Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
595.4891 KRW |
52,611,244.0849 |
590.9000 KRW |
573.8000 KRW |
614.9000 KRW |
601.1000 KRW |
| 2024-03-06 |
561.9109 KRW |
56,442,484.0015 |
579.5000 KRW |
531.7000 KRW |
587.6000 KRW |
587.1000 KRW |
| 2024-03-05 |
603.4288 KRW |
250,652,843.6395 |
568.6000 KRW |
531.0000 KRW |
658.0000 KRW |
562.0000 KRW |
| 2024-03-04 |
568.9779 KRW |
84,551,134.1796 |
545.8000 KRW |
535.6000 KRW |
588.0000 KRW |
568.4000 KRW |
| 2024-03-03 |
546.1871 KRW |
54,565,601.6652 |
558.5000 KRW |
482.5000 KRW |
585.0000 KRW |
547.9000 KRW |
| 2024-03-02 |
541.0505 KRW |
37,272,563.7827 |
541.1000 KRW |
525.2000 KRW |
559.3000 KRW |
557.3000 KRW |
| 2024-03-01 |
529.4335 KRW |
47,934,188.9846 |
514.1000 KRW |
506.0000 KRW |
544.8000 KRW |
535.5000 KRW |
| 2024-02-29 |
509.8221 KRW |
112,050,098.5769 |
474.1000 KRW |
464.5000 KRW |
543.3000 KRW |
504.5000 KRW |
| 2024-02-28 |
460.5548 KRW |
29,092,420.6267 |
454.4000 KRW |
450.1000 KRW |
470.4000 KRW |
467.0000 KRW |
| 2024-02-27 |
450.5368 KRW |
16,293,737.4965 |
455.0000 KRW |
444.0000 KRW |
455.5000 KRW |
454.4000 KRW |
| 2024-02-26 |
445.9064 KRW |
15,104,260.0531 |
454.9000 KRW |
435.0000 KRW |
456.2000 KRW |
455.8000 KRW |
| 2024-02-25 |
453.3186 KRW |
8,040,114.2022 |
458.1000 KRW |
450.0000 KRW |
459.0000 KRW |
454.4000 KRW |
| 2024-02-24 |
461.6088 KRW |
26,060,292.2611 |
462.3000 KRW |
452.8000 KRW |
477.7000 KRW |
459.3000 KRW |
| 2024-02-23 |
460.4748 KRW |
39,515,421.4770 |
453.7000 KRW |
450.5000 KRW |
467.9000 KRW |
462.9000 KRW |
| 2024-02-22 |
448.2955 KRW |
12,731,748.0664 |
448.0000 KRW |
440.4000 KRW |
453.5000 KRW |
453.0000 KRW |
| 2024-02-21 |
448.5196 KRW |
16,805,524.3826 |
454.0000 KRW |
434.6000 KRW |
460.0000 KRW |
448.5000 KRW |
| 2024-02-20 |
452.3085 KRW |
18,933,376.0589 |
456.0000 KRW |
440.9000 KRW |
462.7000 KRW |
452.0000 KRW |
| 2024-02-19 |
449.6619 KRW |
19,611,597.4454 |
445.3000 KRW |
441.6000 KRW |
457.8000 KRW |
457.8000 KRW |
| 2024-02-18 |
439.9782 KRW |
8,592,934.1853 |
445.2000 KRW |
434.4000 KRW |
445.7000 KRW |
445.2000 KRW |
| 2024-02-17 |
453.0314 KRW |
34,986,403.3810 |
448.3000 KRW |
430.5000 KRW |
468.3000 KRW |
443.9000 KRW |
| 2024-02-16 |
452.2084 KRW |
59,185,788.3967 |
434.8000 KRW |
433.8000 KRW |
471.2000 KRW |
446.2000 KRW |
| 2024-02-15 |
430.8022 KRW |
19,623,179.2623 |
428.0000 KRW |
425.5000 KRW |
437.8000 KRW |
434.7000 KRW |
| 2024-02-14 |
431.5091 KRW |
52,583,862.3343 |
419.7000 KRW |
419.0000 KRW |
444.6000 KRW |
428.0000 KRW |
| 2024-02-13 |
421.2128 KRW |
9,185,718.0133 |
426.4000 KRW |
412.6000 KRW |
426.5000 KRW |
420.0000 KRW |
| 2024-02-12 |
425.3595 KRW |
31,541,130.0845 |
418.7000 KRW |
412.3000 KRW |
439.0000 KRW |
426.5000 KRW |
| 2024-02-11 |
415.2175 KRW |
5,123,420.5407 |
412.1000 KRW |
409.8000 KRW |
419.1000 KRW |
418.0000 KRW |
| 2024-02-10 |
412.1289 KRW |
3,206,200.9784 |
413.9000 KRW |
407.0000 KRW |
415.7000 KRW |
411.7000 KRW |
| 2024-02-09 |
413.3994 KRW |
6,323,141.1608 |
409.0000 KRW |
407.9000 KRW |
421.4000 KRW |
414.9000 KRW |
| 2024-02-08 |
405.4037 KRW |
4,089,437.8957 |
401.4000 KRW |
400.1000 KRW |
410.9000 KRW |
409.2000 KRW |
| 2024-02-07 |
397.7744 KRW |
4,555,089.7645 |
401.0000 KRW |
393.7000 KRW |
402.8000 KRW |
401.6000 KRW |
| 2024-02-06 |
401.1399 KRW |
3,283,899.8699 |
403.1000 KRW |
400.2000 KRW |
403.1000 KRW |
401.0000 KRW |
| 2024-02-05 |
403.6144 KRW |
4,784,388.7377 |
404.2000 KRW |
399.0000 KRW |
409.2000 KRW |
403.6000 KRW |
| 2024-02-04 |
412.2693 KRW |
7,043,541.4589 |
408.5000 KRW |
406.9000 KRW |
418.0000 KRW |
408.5000 KRW |
| 2024-02-03 |
409.9199 KRW |
1,767,083.6642 |
410.1000 KRW |
408.0000 KRW |
412.8000 KRW |
410.1000 KRW |
| 2024-02-02 |
409.3580 KRW |
4,077,381.2894 |
408.8000 KRW |
404.5000 KRW |
416.0000 KRW |
411.7000 KRW |
| 2024-02-01 |
405.2836 KRW |
5,118,733.1757 |
412.5000 KRW |
399.9000 KRW |
413.1000 KRW |
411.6000 KRW |
| 2024-01-31 |
415.8095 KRW |
6,366,586.3067 |
421.0000 KRW |
410.0000 KRW |
424.9000 KRW |
413.4000 KRW |
| 2024-01-30 |
425.0142 KRW |
6,748,033.0794 |
429.0000 KRW |
420.3000 KRW |
429.0000 KRW |
425.4000 KRW |
| 2024-01-29 |
425.4007 KRW |
11,007,231.1691 |
421.1000 KRW |
420.4000 KRW |
430.5000 KRW |
428.8000 KRW |
| 2024-01-28 |
428.2336 KRW |
8,319,504.3504 |
427.0000 KRW |
420.1000 KRW |
434.0000 KRW |
420.8000 KRW |