Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-14 |
486.1756 KRW |
6,468,432.1243 |
489.0000 KRW |
471.0000 KRW |
505.0000 KRW |
493.0000 KRW |
| 2022-07-13 |
476.6048 KRW |
5,489,754.4099 |
484.0000 KRW |
459.0000 KRW |
492.0000 KRW |
480.0000 KRW |
| 2022-07-12 |
492.6863 KRW |
6,982,976.7323 |
491.0000 KRW |
482.0000 KRW |
503.0000 KRW |
484.0000 KRW |
| 2022-07-11 |
505.7481 KRW |
7,324,274.2606 |
524.0000 KRW |
488.0000 KRW |
531.0000 KRW |
492.0000 KRW |
| 2022-07-10 |
543.8393 KRW |
23,485,507.7158 |
546.0000 KRW |
518.0000 KRW |
565.0000 KRW |
521.0000 KRW |
| 2022-07-09 |
527.1792 KRW |
6,236,115.8561 |
522.0000 KRW |
518.0000 KRW |
537.0000 KRW |
534.0000 KRW |
| 2022-07-08 |
520.0725 KRW |
6,545,981.1302 |
522.0000 KRW |
513.0000 KRW |
527.0000 KRW |
520.0000 KRW |
| 2022-07-07 |
513.4082 KRW |
4,651,329.7927 |
514.0000 KRW |
507.0000 KRW |
522.0000 KRW |
521.0000 KRW |
| 2022-07-06 |
509.8356 KRW |
3,126,992.9420 |
515.0000 KRW |
504.0000 KRW |
520.0000 KRW |
515.0000 KRW |
| 2022-07-05 |
513.3529 KRW |
6,475,757.2861 |
524.0000 KRW |
503.0000 KRW |
525.0000 KRW |
512.0000 KRW |
| 2022-07-04 |
512.6496 KRW |
9,552,854.7610 |
528.0000 KRW |
501.0000 KRW |
529.0000 KRW |
522.0000 KRW |
| 2022-07-03 |
551.1135 KRW |
68,357,892.0819 |
516.0000 KRW |
513.0000 KRW |
592.0000 KRW |
526.0000 KRW |
| 2022-07-02 |
525.6738 KRW |
39,948,987.2954 |
501.0000 KRW |
499.0000 KRW |
558.0000 KRW |
517.0000 KRW |
| 2022-07-01 |
502.5329 KRW |
11,736,512.7120 |
518.0000 KRW |
489.0000 KRW |
520.0000 KRW |
503.0000 KRW |
| 2022-06-30 |
513.7842 KRW |
23,156,259.1933 |
503.0000 KRW |
460.0000 KRW |
567.0000 KRW |
516.0000 KRW |
| 2022-06-29 |
505.0769 KRW |
6,093,910.6694 |
516.0000 KRW |
493.0000 KRW |
527.0000 KRW |
503.0000 KRW |
| 2022-06-28 |
533.8159 KRW |
22,131,795.1047 |
523.0000 KRW |
514.0000 KRW |
563.0000 KRW |
515.0000 KRW |
| 2022-06-27 |
524.4704 KRW |
15,955,101.2547 |
512.0000 KRW |
508.0000 KRW |
553.0000 KRW |
524.0000 KRW |
| 2022-06-26 |
518.2405 KRW |
4,746,462.2173 |
526.0000 KRW |
508.0000 KRW |
526.0000 KRW |
514.0000 KRW |
| 2022-06-25 |
520.1838 KRW |
7,817,378.8328 |
523.0000 KRW |
506.0000 KRW |
534.0000 KRW |
520.0000 KRW |
| 2022-06-24 |
511.0948 KRW |
8,699,633.0615 |
507.0000 KRW |
501.0000 KRW |
524.0000 KRW |
521.0000 KRW |
| 2022-06-23 |
495.8625 KRW |
5,568,759.7474 |
490.0000 KRW |
487.0000 KRW |
506.0000 KRW |
506.0000 KRW |
| 2022-06-22 |
493.3178 KRW |
5,860,998.2739 |
508.0000 KRW |
481.0000 KRW |
508.0000 KRW |
494.0000 KRW |
| 2022-06-21 |
504.3464 KRW |
13,537,193.5758 |
493.0000 KRW |
490.0000 KRW |
514.0000 KRW |
508.0000 KRW |
| 2022-06-20 |
483.8970 KRW |
6,495,389.5217 |
493.0000 KRW |
469.0000 KRW |
495.0000 KRW |
494.0000 KRW |
| 2022-06-19 |
473.5756 KRW |
19,674,302.3951 |
461.0000 KRW |
450.0000 KRW |
507.0000 KRW |
491.0000 KRW |
| 2022-06-18 |
475.2911 KRW |
9,366,473.3773 |
486.0000 KRW |
441.0000 KRW |
502.0000 KRW |
456.0000 KRW |
| 2022-06-17 |
486.0862 KRW |
20,239,098.1040 |
459.0000 KRW |
448.0000 KRW |
517.0000 KRW |
486.0000 KRW |
| 2022-06-16 |
516.2881 KRW |
70,101,590.9554 |
484.0000 KRW |
466.0000 KRW |
563.0000 KRW |
468.0000 KRW |
| 2022-06-15 |
463.7857 KRW |
49,669,002.0976 |
449.0000 KRW |
432.0000 KRW |
490.0000 KRW |
481.0000 KRW |
| 2022-06-14 |
432.1542 KRW |
7,544,943.5637 |
446.0000 KRW |
400.0000 KRW |
460.0000 KRW |
445.0000 KRW |
| 2022-06-13 |
471.8654 KRW |
10,388,952.0341 |
529.0000 KRW |
438.0000 KRW |
535.0000 KRW |
438.0000 KRW |
| 2022-06-12 |
546.1772 KRW |
6,616,561.8825 |
588.0000 KRW |
522.0000 KRW |
594.0000 KRW |
534.0000 KRW |
| 2022-06-11 |
604.2471 KRW |
7,425,966.5289 |
634.0000 KRW |
573.0000 KRW |
653.0000 KRW |
591.0000 KRW |
| 2022-06-10 |
650.6303 KRW |
8,212,528.3111 |
677.0000 KRW |
629.0000 KRW |
677.0000 KRW |
636.0000 KRW |
| 2022-06-09 |
679.8116 KRW |
15,321,192.5412 |
713.0000 KRW |
667.0000 KRW |
716.0000 KRW |
673.0000 KRW |
| 2022-06-08 |
690.1834 KRW |
29,281,506.2068 |
668.0000 KRW |
651.0000 KRW |
728.0000 KRW |
698.0000 KRW |
| 2022-06-07 |
669.5017 KRW |
10,876,622.1341 |
681.0000 KRW |
646.0000 KRW |
711.0000 KRW |
664.0000 KRW |
| 2022-06-06 |
676.3769 KRW |
10,312,264.9671 |
669.0000 KRW |
660.0000 KRW |
692.0000 KRW |
681.0000 KRW |
| 2022-06-05 |
662.6164 KRW |
17,967,679.2260 |
647.0000 KRW |
638.0000 KRW |
677.0000 KRW |
664.0000 KRW |
| 2022-06-04 |
642.5684 KRW |
2,425,759.1133 |
651.0000 KRW |
635.0000 KRW |
654.0000 KRW |
646.0000 KRW |
| 2022-06-03 |
646.5313 KRW |
5,972,353.9758 |
655.0000 KRW |
627.0000 KRW |
662.0000 KRW |
643.0000 KRW |
| 2022-06-02 |
654.3276 KRW |
26,128,914.1670 |
631.0000 KRW |
618.0000 KRW |
684.0000 KRW |
657.0000 KRW |
| 2022-06-01 |
683.3397 KRW |
37,404,278.4898 |
652.0000 KRW |
618.0000 KRW |
757.0000 KRW |
631.0000 KRW |
| 2022-05-31 |
653.2179 KRW |
11,760,368.0988 |
667.0000 KRW |
631.0000 KRW |
677.0000 KRW |
652.0000 KRW |
| 2022-05-30 |
641.0697 KRW |
11,932,948.1234 |
624.0000 KRW |
618.0000 KRW |
662.0000 KRW |
660.0000 KRW |
| 2022-05-29 |
617.9186 KRW |
5,847,090.9142 |
614.0000 KRW |
600.0000 KRW |
638.0000 KRW |
621.0000 KRW |
| 2022-05-28 |
608.3315 KRW |
2,441,195.5088 |
607.0000 KRW |
600.0000 KRW |
615.0000 KRW |
610.0000 KRW |
| 2022-05-27 |
617.8940 KRW |
12,077,795.7889 |
615.0000 KRW |
591.0000 KRW |
650.0000 KRW |
608.0000 KRW |
| 2022-05-26 |
619.7244 KRW |
6,894,533.5146 |
642.0000 KRW |
593.0000 KRW |
648.0000 KRW |
620.0000 KRW |