Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-07 |
199.6306 KRW |
9,269,662.8053 |
205.0000 KRW |
188.0000 KRW |
211.0000 KRW |
200.0000 KRW |
| 2020-09-06 |
207.5852 KRW |
20,846,821.8992 |
199.0000 KRW |
198.0000 KRW |
216.0000 KRW |
207.0000 KRW |
| 2020-09-05 |
207.8920 KRW |
11,920,815.4178 |
220.0000 KRW |
196.0000 KRW |
224.0000 KRW |
198.0000 KRW |
| 2020-09-04 |
219.9919 KRW |
12,639,569.8771 |
220.0000 KRW |
210.0000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2020-09-03 |
238.6649 KRW |
29,639,169.5527 |
233.0000 KRW |
219.0000 KRW |
251.0000 KRW |
221.0000 KRW |
| 2020-09-02 |
234.9182 KRW |
18,283,793.8670 |
243.0000 KRW |
221.0000 KRW |
245.0000 KRW |
233.0000 KRW |
| 2020-09-01 |
246.3895 KRW |
14,095,211.8720 |
250.0000 KRW |
242.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2020-08-31 |
251.5587 KRW |
14,952,757.3356 |
254.0000 KRW |
247.0000 KRW |
258.0000 KRW |
249.0000 KRW |
| 2020-08-30 |
254.7237 KRW |
14,897,368.7217 |
259.0000 KRW |
252.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2020-08-29 |
257.7834 KRW |
17,500,351.8546 |
265.0000 KRW |
254.0000 KRW |
265.0000 KRW |
258.0000 KRW |
| 2020-08-28 |
258.9873 KRW |
29,973,374.3360 |
272.0000 KRW |
253.0000 KRW |
275.0000 KRW |
265.0000 KRW |
| 2020-08-27 |
294.4277 KRW |
122,068,462.5911 |
338.0000 KRW |
266.0000 KRW |
347.0000 KRW |
272.0000 KRW |
| 2020-08-26 |
319.3659 KRW |
19,887,949.2979 |
323.0000 KRW |
303.0000 KRW |
343.0000 KRW |
337.0000 KRW |
| 2020-08-25 |
314.8428 KRW |
54,315,189.8426 |
306.0000 KRW |
295.0000 KRW |
341.0000 KRW |
324.0000 KRW |
| 2020-08-24 |
290.7730 KRW |
26,072,151.1457 |
271.0000 KRW |
266.0000 KRW |
314.0000 KRW |
303.0000 KRW |
| 2020-08-23 |
265.4153 KRW |
12,111,289.6085 |
258.0000 KRW |
258.0000 KRW |
274.0000 KRW |
270.0000 KRW |
| 2020-08-22 |
254.7435 KRW |
7,981,278.1629 |
260.0000 KRW |
245.0000 KRW |
263.0000 KRW |
259.0000 KRW |
| 2020-08-21 |
265.6810 KRW |
16,401,919.6490 |
259.0000 KRW |
258.0000 KRW |
273.0000 KRW |
260.0000 KRW |
| 2020-08-20 |
254.0888 KRW |
10,588,828.6888 |
250.0000 KRW |
249.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2020-08-19 |
249.8285 KRW |
11,856,096.6769 |
258.0000 KRW |
242.0000 KRW |
262.0000 KRW |
250.0000 KRW |
| 2020-08-18 |
262.9103 KRW |
12,891,937.1210 |
266.0000 KRW |
251.0000 KRW |
274.0000 KRW |
260.0000 KRW |
| 2020-08-17 |
263.4934 KRW |
8,762,753.3205 |
264.0000 KRW |
260.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2020-08-16 |
261.0526 KRW |
6,339,828.0578 |
262.0000 KRW |
257.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2020-08-15 |
261.1245 KRW |
6,675,808.0236 |
267.0000 KRW |
258.0000 KRW |
267.0000 KRW |
262.0000 KRW |
| 2020-08-14 |
263.0860 KRW |
10,033,989.7039 |
270.0000 KRW |
259.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2020-08-13 |
269.8297 KRW |
33,566,516.1955 |
259.0000 KRW |
256.0000 KRW |
285.0000 KRW |
270.0000 KRW |
| 2020-08-12 |
251.5939 KRW |
21,508,206.8976 |
264.0000 KRW |
242.0000 KRW |
265.0000 KRW |
258.0000 KRW |
| 2020-08-11 |
255.2231 KRW |
14,274,040.7003 |
257.0000 KRW |
247.0000 KRW |
263.0000 KRW |
262.0000 KRW |
| 2020-08-10 |
248.4065 KRW |
13,050,138.0283 |
243.0000 KRW |
242.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2020-08-09 |
242.6540 KRW |
7,356,774.2822 |
243.0000 KRW |
239.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2020-08-08 |
242.4683 KRW |
7,595,804.1791 |
240.0000 KRW |
239.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2020-08-07 |
242.4803 KRW |
7,072,132.2466 |
245.0000 KRW |
235.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2020-08-06 |
244.2336 KRW |
10,549,709.1266 |
247.0000 KRW |
240.0000 KRW |
251.0000 KRW |
244.0000 KRW |
| 2020-08-05 |
246.5155 KRW |
7,531,929.3579 |
248.0000 KRW |
243.0000 KRW |
251.0000 KRW |
247.0000 KRW |
| 2020-08-04 |
246.4449 KRW |
13,921,414.9334 |
244.0000 KRW |
237.0000 KRW |
258.0000 KRW |
247.0000 KRW |
| 2020-08-03 |
243.5101 KRW |
10,639,339.4774 |
236.0000 KRW |
235.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2020-08-02 |
242.6181 KRW |
15,418,988.9280 |
252.0000 KRW |
233.0000 KRW |
254.0000 KRW |
237.0000 KRW |
| 2020-08-01 |
250.9347 KRW |
14,640,115.5762 |
249.0000 KRW |
246.0000 KRW |
258.0000 KRW |
252.0000 KRW |
| 2020-07-31 |
248.9009 KRW |
13,397,086.9926 |
251.0000 KRW |
245.0000 KRW |
256.0000 KRW |
248.0000 KRW |
| 2020-07-30 |
255.9542 KRW |
26,510,890.3372 |
280.0000 KRW |
244.0000 KRW |
289.0000 KRW |
252.0000 KRW |
| 2020-07-29 |
266.4168 KRW |
51,667,340.3993 |
245.0000 KRW |
240.0000 KRW |
291.0000 KRW |
279.0000 KRW |
| 2020-07-28 |
240.4936 KRW |
21,529,335.5884 |
233.0000 KRW |
231.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2020-07-27 |
234.2903 KRW |
19,665,246.8276 |
228.0000 KRW |
226.0000 KRW |
245.0000 KRW |
234.0000 KRW |
| 2020-07-26 |
230.2208 KRW |
5,032,907.4351 |
233.0000 KRW |
226.0000 KRW |
234.0000 KRW |
229.0000 KRW |
| 2020-07-25 |
232.7802 KRW |
2,935,737.0363 |
232.0000 KRW |
230.0000 KRW |
236.0000 KRW |
233.0000 KRW |
| 2020-07-24 |
230.9859 KRW |
4,852,740.3309 |
232.0000 KRW |
228.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2020-07-23 |
234.1773 KRW |
7,722,240.1123 |
236.0000 KRW |
230.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2020-07-22 |
234.5779 KRW |
6,360,580.3763 |
234.0000 KRW |
232.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2020-07-21 |
233.2213 KRW |
6,951,319.0409 |
234.0000 KRW |
230.0000 KRW |
236.0000 KRW |
233.0000 KRW |
| 2020-07-20 |
234.6596 KRW |
6,204,132.3122 |
234.0000 KRW |
231.0000 KRW |
239.0000 KRW |
235.0000 KRW |