Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
426.2544 KRW |
7,058,267.8153 |
429.0000 KRW |
420.0000 KRW |
431.0000 KRW |
428.0000 KRW |
| 2024-01-26 |
424.3383 KRW |
8,609,414.8588 |
422.0000 KRW |
416.0000 KRW |
433.0000 KRW |
430.0000 KRW |
| 2024-01-25 |
424.4174 KRW |
11,030,445.2554 |
432.0000 KRW |
417.0000 KRW |
439.0000 KRW |
423.0000 KRW |
| 2024-01-24 |
425.5027 KRW |
31,232,376.4582 |
416.0000 KRW |
415.0000 KRW |
441.0000 KRW |
433.0000 KRW |
| 2024-01-23 |
408.1931 KRW |
16,493,284.4086 |
419.0000 KRW |
391.0000 KRW |
429.0000 KRW |
408.0000 KRW |
| 2024-01-22 |
433.3510 KRW |
14,304,779.5245 |
448.0000 KRW |
418.0000 KRW |
449.0000 KRW |
419.0000 KRW |
| 2024-01-21 |
452.6158 KRW |
9,487,182.4158 |
455.0000 KRW |
449.0000 KRW |
461.0000 KRW |
451.0000 KRW |
| 2024-01-20 |
459.9572 KRW |
25,155,071.6348 |
455.0000 KRW |
447.0000 KRW |
477.0000 KRW |
457.0000 KRW |
| 2024-01-19 |
452.9760 KRW |
29,344,451.3867 |
477.0000 KRW |
443.0000 KRW |
477.0000 KRW |
454.0000 KRW |
| 2024-01-18 |
484.8893 KRW |
145,362,699.2928 |
467.0000 KRW |
460.0000 KRW |
503.0000 KRW |
475.0000 KRW |
| 2024-01-17 |
482.0332 KRW |
72,965,122.9249 |
478.0000 KRW |
460.0000 KRW |
499.0000 KRW |
467.0000 KRW |
| 2024-01-16 |
469.4140 KRW |
131,433,016.7597 |
435.0000 KRW |
433.0000 KRW |
486.0000 KRW |
471.0000 KRW |
| 2024-01-15 |
435.1273 KRW |
7,385,982.1789 |
432.0000 KRW |
430.0000 KRW |
439.0000 KRW |
437.0000 KRW |
| 2024-01-14 |
438.0524 KRW |
7,489,351.8227 |
439.0000 KRW |
432.0000 KRW |
443.0000 KRW |
433.0000 KRW |
| 2024-01-13 |
434.0638 KRW |
10,253,869.6317 |
437.0000 KRW |
423.0000 KRW |
442.0000 KRW |
440.0000 KRW |
| 2024-01-12 |
451.7794 KRW |
22,585,068.2387 |
460.0000 KRW |
428.0000 KRW |
464.0000 KRW |
439.0000 KRW |
| 2024-01-11 |
451.3838 KRW |
21,651,324.3301 |
446.0000 KRW |
434.0000 KRW |
463.0000 KRW |
454.0000 KRW |
| 2024-01-10 |
425.8171 KRW |
19,149,933.7885 |
421.0000 KRW |
401.0000 KRW |
452.0000 KRW |
449.0000 KRW |
| 2024-01-09 |
425.2385 KRW |
17,681,428.2924 |
442.0000 KRW |
407.0000 KRW |
443.0000 KRW |
418.0000 KRW |
| 2024-01-08 |
418.6416 KRW |
23,165,943.8715 |
432.0000 KRW |
395.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2024-01-07 |
449.9894 KRW |
17,419,939.9388 |
461.0000 KRW |
430.0000 KRW |
461.0000 KRW |
436.0000 KRW |
| 2024-01-06 |
456.8337 KRW |
26,394,297.2738 |
451.0000 KRW |
446.0000 KRW |
468.0000 KRW |
462.0000 KRW |
| 2024-01-05 |
452.0010 KRW |
14,817,893.8052 |
465.0000 KRW |
445.0000 KRW |
467.0000 KRW |
450.0000 KRW |
| 2024-01-04 |
458.1164 KRW |
22,476,343.1218 |
474.0000 KRW |
445.0000 KRW |
479.0000 KRW |
468.0000 KRW |
| 2024-01-03 |
474.6239 KRW |
54,306,213.7219 |
501.0000 KRW |
427.0000 KRW |
506.0000 KRW |
472.0000 KRW |
| 2024-01-02 |
492.6928 KRW |
29,607,845.1381 |
482.0000 KRW |
481.0000 KRW |
504.0000 KRW |
497.0000 KRW |
| 2024-01-01 |
478.9265 KRW |
10,545,173.0445 |
479.0000 KRW |
476.0000 KRW |
484.0000 KRW |
482.0000 KRW |
| 2023-12-31 |
479.2421 KRW |
7,907,147.7826 |
479.0000 KRW |
475.0000 KRW |
484.0000 KRW |
481.0000 KRW |
| 2023-12-30 |
481.2663 KRW |
11,231,247.5034 |
481.0000 KRW |
476.0000 KRW |
489.0000 KRW |
480.0000 KRW |
| 2023-12-29 |
480.2419 KRW |
17,450,558.5000 |
485.0000 KRW |
470.0000 KRW |
491.0000 KRW |
479.0000 KRW |
| 2023-12-28 |
490.8319 KRW |
20,063,151.1940 |
500.0000 KRW |
483.0000 KRW |
504.0000 KRW |
487.0000 KRW |
| 2023-12-27 |
487.4299 KRW |
18,486,486.4349 |
487.0000 KRW |
476.0000 KRW |
500.0000 KRW |
498.0000 KRW |
| 2023-12-26 |
490.9411 KRW |
33,511,099.2796 |
501.0000 KRW |
476.0000 KRW |
506.0000 KRW |
488.0000 KRW |
| 2023-12-25 |
498.9822 KRW |
29,644,396.2445 |
492.0000 KRW |
489.0000 KRW |
509.0000 KRW |
502.0000 KRW |
| 2023-12-24 |
497.9493 KRW |
21,486,024.4483 |
496.0000 KRW |
490.0000 KRW |
507.0000 KRW |
494.0000 KRW |
| 2023-12-23 |
496.1197 KRW |
11,648,223.4483 |
502.0000 KRW |
490.0000 KRW |
503.0000 KRW |
500.0000 KRW |
| 2023-12-22 |
499.6254 KRW |
27,281,407.7647 |
510.0000 KRW |
488.0000 KRW |
512.0000 KRW |
503.0000 KRW |
| 2023-12-21 |
512.6593 KRW |
45,666,486.6568 |
505.0000 KRW |
501.0000 KRW |
528.0000 KRW |
509.0000 KRW |
| 2023-12-20 |
501.4708 KRW |
43,719,982.6362 |
503.0000 KRW |
485.0000 KRW |
517.0000 KRW |
506.0000 KRW |
| 2023-12-19 |
486.2977 KRW |
27,547,756.5838 |
481.0000 KRW |
469.0000 KRW |
505.0000 KRW |
503.0000 KRW |
| 2023-12-18 |
462.9929 KRW |
34,665,056.6299 |
483.0000 KRW |
439.0000 KRW |
486.0000 KRW |
481.0000 KRW |
| 2023-12-17 |
494.1685 KRW |
23,294,454.3020 |
501.0000 KRW |
482.0000 KRW |
510.0000 KRW |
490.0000 KRW |
| 2023-12-16 |
503.3616 KRW |
19,110,395.7250 |
499.0000 KRW |
498.0000 KRW |
513.0000 KRW |
500.0000 KRW |
| 2023-12-15 |
507.0479 KRW |
38,875,951.9609 |
523.0000 KRW |
496.0000 KRW |
527.0000 KRW |
503.0000 KRW |
| 2023-12-14 |
543.6021 KRW |
148,472,143.6333 |
534.0000 KRW |
506.0000 KRW |
572.0000 KRW |
521.0000 KRW |
| 2023-12-13 |
534.8372 KRW |
364,949,422.0855 |
481.0000 KRW |
475.0000 KRW |
580.0000 KRW |
534.0000 KRW |
| 2023-12-12 |
481.2436 KRW |
158,110,408.4477 |
451.0000 KRW |
448.0000 KRW |
507.0000 KRW |
478.0000 KRW |
| 2023-12-11 |
458.2544 KRW |
36,194,073.4966 |
474.0000 KRW |
441.0000 KRW |
479.0000 KRW |
450.0000 KRW |
| 2023-12-10 |
474.5216 KRW |
18,501,770.3806 |
477.0000 KRW |
466.0000 KRW |
481.0000 KRW |
477.0000 KRW |
| 2023-12-09 |
479.5165 KRW |
24,084,827.1285 |
479.0000 KRW |
476.0000 KRW |
483.0000 KRW |
481.0000 KRW |