Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-31 |
339.4823 KRW |
6,547,908.9711 |
345.0000 KRW |
332.0000 KRW |
348.0000 KRW |
348.0000 KRW |
| 2023-01-30 |
355.4910 KRW |
11,263,920.4263 |
375.0000 KRW |
341.0000 KRW |
375.0000 KRW |
345.0000 KRW |
| 2023-01-29 |
372.6128 KRW |
14,255,065.0050 |
368.0000 KRW |
367.0000 KRW |
382.0000 KRW |
372.0000 KRW |
| 2023-01-28 |
369.2912 KRW |
8,161,935.8969 |
374.0000 KRW |
359.0000 KRW |
376.0000 KRW |
369.0000 KRW |
| 2023-01-27 |
364.6534 KRW |
17,209,953.9656 |
370.0000 KRW |
356.0000 KRW |
374.0000 KRW |
373.0000 KRW |
| 2023-01-26 |
384.3696 KRW |
120,308,059.3468 |
354.0000 KRW |
353.0000 KRW |
412.0000 KRW |
371.0000 KRW |
| 2023-01-25 |
352.9931 KRW |
27,515,327.1012 |
346.0000 KRW |
333.0000 KRW |
369.0000 KRW |
353.0000 KRW |
| 2023-01-24 |
380.2500 KRW |
172,747,079.6650 |
356.0000 KRW |
356.0000 KRW |
408.0000 KRW |
362.0000 KRW |
| 2023-01-23 |
348.6105 KRW |
11,468,597.7542 |
350.0000 KRW |
344.0000 KRW |
353.0000 KRW |
352.0000 KRW |
| 2023-01-22 |
348.1964 KRW |
14,108,903.4938 |
346.0000 KRW |
343.0000 KRW |
357.0000 KRW |
350.0000 KRW |
| 2023-01-21 |
347.2264 KRW |
15,403,222.6644 |
349.0000 KRW |
341.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2023-01-20 |
343.7165 KRW |
56,916,524.4012 |
329.0000 KRW |
326.0000 KRW |
361.0000 KRW |
349.0000 KRW |
| 2023-01-19 |
329.4137 KRW |
22,324,132.6686 |
317.0000 KRW |
316.0000 KRW |
347.0000 KRW |
329.0000 KRW |
| 2023-01-18 |
335.3386 KRW |
15,104,907.0401 |
339.0000 KRW |
315.0000 KRW |
349.0000 KRW |
318.0000 KRW |
| 2023-01-17 |
334.2599 KRW |
16,516,848.9972 |
333.0000 KRW |
321.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2023-01-16 |
336.4169 KRW |
34,308,541.9838 |
330.0000 KRW |
317.0000 KRW |
363.0000 KRW |
330.0000 KRW |
| 2023-01-15 |
328.8656 KRW |
41,175,952.4261 |
321.0000 KRW |
310.0000 KRW |
355.0000 KRW |
326.0000 KRW |
| 2023-01-14 |
313.6709 KRW |
24,215,278.8553 |
308.0000 KRW |
299.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2023-01-13 |
300.2753 KRW |
6,780,275.7748 |
299.0000 KRW |
295.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2023-01-12 |
293.0611 KRW |
10,784,337.8171 |
294.0000 KRW |
286.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2023-01-11 |
295.0303 KRW |
21,863,484.6641 |
288.0000 KRW |
285.0000 KRW |
304.0000 KRW |
295.0000 KRW |
| 2023-01-10 |
285.5352 KRW |
16,594,945.2814 |
280.0000 KRW |
276.0000 KRW |
295.0000 KRW |
286.0000 KRW |
| 2023-01-09 |
282.9648 KRW |
35,298,173.0677 |
270.0000 KRW |
270.0000 KRW |
297.0000 KRW |
280.0000 KRW |
| 2023-01-08 |
267.4179 KRW |
4,215,522.5588 |
266.0000 KRW |
264.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2023-01-07 |
265.6575 KRW |
2,765,225.0351 |
265.0000 KRW |
263.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2023-01-06 |
264.1515 KRW |
4,329,796.2459 |
271.0000 KRW |
259.0000 KRW |
273.0000 KRW |
266.0000 KRW |
| 2023-01-05 |
272.9508 KRW |
7,286,303.8070 |
271.0000 KRW |
268.0000 KRW |
281.0000 KRW |
271.0000 KRW |
| 2023-01-04 |
269.9493 KRW |
2,169,437.9986 |
268.0000 KRW |
267.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2023-01-03 |
267.9105 KRW |
3,645,553.0308 |
265.0000 KRW |
262.0000 KRW |
274.0000 KRW |
269.0000 KRW |
| 2023-01-02 |
264.4599 KRW |
3,144,009.2926 |
261.0000 KRW |
257.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2023-01-01 |
260.8887 KRW |
978,564.2672 |
261.0000 KRW |
259.0000 KRW |
264.0000 KRW |
262.0000 KRW |
| 2022-12-31 |
258.8413 KRW |
3,316,915.8259 |
255.0000 KRW |
253.0000 KRW |
264.0000 KRW |
262.0000 KRW |
| 2022-12-30 |
258.8198 KRW |
5,609,401.0464 |
263.0000 KRW |
249.0000 KRW |
271.0000 KRW |
257.0000 KRW |
| 2022-12-29 |
259.1630 KRW |
3,719,144.2050 |
263.0000 KRW |
252.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2022-12-28 |
268.1479 KRW |
6,458,121.0893 |
282.0000 KRW |
259.0000 KRW |
284.0000 KRW |
264.0000 KRW |
| 2022-12-27 |
286.0197 KRW |
5,080,586.4923 |
296.0000 KRW |
280.0000 KRW |
296.0000 KRW |
283.0000 KRW |
| 2022-12-26 |
303.5020 KRW |
8,692,789.6432 |
302.0000 KRW |
291.0000 KRW |
315.0000 KRW |
294.0000 KRW |
| 2022-12-25 |
304.9706 KRW |
2,770,930.0945 |
312.0000 KRW |
297.0000 KRW |
313.0000 KRW |
303.0000 KRW |
| 2022-12-24 |
311.1291 KRW |
12,172,207.9668 |
304.0000 KRW |
304.0000 KRW |
318.0000 KRW |
311.0000 KRW |
| 2022-12-23 |
299.7821 KRW |
2,558,152.3000 |
300.0000 KRW |
295.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2022-12-22 |
305.4631 KRW |
8,834,626.6379 |
305.0000 KRW |
291.0000 KRW |
318.0000 KRW |
301.0000 KRW |
| 2022-12-21 |
308.2748 KRW |
12,103,219.9519 |
301.0000 KRW |
300.0000 KRW |
318.0000 KRW |
306.0000 KRW |
| 2022-12-20 |
297.1984 KRW |
5,787,410.9889 |
292.0000 KRW |
285.0000 KRW |
305.0000 KRW |
302.0000 KRW |
| 2022-12-19 |
299.7387 KRW |
6,106,517.3088 |
310.0000 KRW |
282.0000 KRW |
312.0000 KRW |
291.0000 KRW |
| 2022-12-18 |
309.4595 KRW |
1,945,833.3269 |
313.0000 KRW |
306.0000 KRW |
313.0000 KRW |
311.0000 KRW |
| 2022-12-17 |
314.6517 KRW |
11,079,499.8435 |
311.0000 KRW |
304.0000 KRW |
325.0000 KRW |
313.0000 KRW |
| 2022-12-16 |
325.4387 KRW |
6,825,742.5985 |
334.0000 KRW |
305.0000 KRW |
340.0000 KRW |
308.0000 KRW |
| 2022-12-15 |
337.2306 KRW |
3,501,481.0340 |
342.0000 KRW |
332.0000 KRW |
346.0000 KRW |
335.0000 KRW |
| 2022-12-14 |
342.6332 KRW |
3,198,942.9617 |
344.0000 KRW |
340.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2022-12-13 |
337.8628 KRW |
5,137,636.2197 |
344.0000 KRW |
330.0000 KRW |
349.0000 KRW |
342.0000 KRW |