Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
236.5210 KRW |
5,138,033.7217 |
230.0000 KRW |
228.0000 KRW |
242.0000 KRW |
233.0000 KRW |
| 2020-05-16 |
230.7948 KRW |
3,733,258.0897 |
230.0000 KRW |
226.0000 KRW |
235.0000 KRW |
229.0000 KRW |
| 2020-05-15 |
229.5371 KRW |
2,644,755.7472 |
236.0000 KRW |
225.0000 KRW |
238.0000 KRW |
230.0000 KRW |
| 2020-05-14 |
234.7773 KRW |
3,311,757.3550 |
240.0000 KRW |
231.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2020-05-13 |
237.0407 KRW |
8,535,638.5558 |
234.0000 KRW |
228.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2020-05-12 |
228.0406 KRW |
4,993,771.6645 |
220.0000 KRW |
219.0000 KRW |
236.0000 KRW |
227.0000 KRW |
| 2020-05-11 |
230.4769 KRW |
4,924,205.4039 |
238.0000 KRW |
209.0000 KRW |
244.0000 KRW |
219.0000 KRW |
| 2020-05-10 |
244.1960 KRW |
8,116,729.9577 |
269.0000 KRW |
233.0000 KRW |
269.0000 KRW |
236.0000 KRW |
| 2020-05-09 |
268.5335 KRW |
3,317,538.8659 |
269.0000 KRW |
266.0000 KRW |
272.0000 KRW |
267.0000 KRW |
| 2020-05-08 |
270.5966 KRW |
6,729,002.8491 |
272.0000 KRW |
265.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2020-05-07 |
274.4603 KRW |
8,464,013.5887 |
282.0000 KRW |
266.0000 KRW |
283.0000 KRW |
272.0000 KRW |
| 2020-05-06 |
288.2201 KRW |
30,766,171.7249 |
268.0000 KRW |
262.0000 KRW |
322.0000 KRW |
280.0000 KRW |
| 2020-05-05 |
264.1047 KRW |
2,293,784.8191 |
267.0000 KRW |
261.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2020-05-04 |
262.4191 KRW |
4,007,463.4194 |
270.0000 KRW |
258.0000 KRW |
272.0000 KRW |
267.0000 KRW |
| 2020-05-03 |
270.6562 KRW |
4,981,368.7212 |
278.0000 KRW |
261.0000 KRW |
280.0000 KRW |
270.0000 KRW |
| 2020-05-02 |
275.3468 KRW |
4,584,166.1000 |
276.0000 KRW |
269.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2020-05-01 |
274.2643 KRW |
11,179,783.1544 |
265.0000 KRW |
263.0000 KRW |
285.0000 KRW |
279.0000 KRW |
| 2020-04-30 |
272.0771 KRW |
16,189,050.6891 |
264.0000 KRW |
257.0000 KRW |
282.0000 KRW |
264.0000 KRW |
| 2020-04-29 |
263.3272 KRW |
8,013,565.6338 |
258.0000 KRW |
257.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2020-04-28 |
258.1046 KRW |
2,493,300.2348 |
264.0000 KRW |
254.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2020-04-27 |
265.9829 KRW |
2,942,672.5388 |
269.0000 KRW |
261.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2020-04-26 |
266.8011 KRW |
4,147,751.0032 |
268.0000 KRW |
264.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2020-04-25 |
269.0384 KRW |
3,208,755.8368 |
272.0000 KRW |
266.0000 KRW |
273.0000 KRW |
268.0000 KRW |
| 2020-04-24 |
272.5416 KRW |
7,682,087.0292 |
272.0000 KRW |
266.0000 KRW |
278.0000 KRW |
273.0000 KRW |
| 2020-04-23 |
277.7342 KRW |
14,820,595.0821 |
279.0000 KRW |
266.0000 KRW |
300.0000 KRW |
273.0000 KRW |
| 2020-04-22 |
274.8953 KRW |
11,895,407.5404 |
259.0000 KRW |
255.0000 KRW |
289.0000 KRW |
275.0000 KRW |
| 2020-04-21 |
266.2625 KRW |
5,707,498.3370 |
276.0000 KRW |
255.0000 KRW |
285.0000 KRW |
259.0000 KRW |
| 2020-04-20 |
289.7204 KRW |
11,798,095.9043 |
297.0000 KRW |
275.0000 KRW |
301.0000 KRW |
277.0000 KRW |
| 2020-04-19 |
297.9057 KRW |
20,281,722.9773 |
296.0000 KRW |
285.0000 KRW |
314.0000 KRW |
296.0000 KRW |
| 2020-04-18 |
292.7011 KRW |
41,361,484.8501 |
252.0000 KRW |
250.0000 KRW |
318.0000 KRW |
295.0000 KRW |
| 2020-04-17 |
252.0256 KRW |
4,052,612.0457 |
258.0000 KRW |
246.0000 KRW |
259.0000 KRW |
251.0000 KRW |
| 2020-04-16 |
256.2147 KRW |
3,763,542.2285 |
263.0000 KRW |
246.0000 KRW |
264.0000 KRW |
259.0000 KRW |
| 2020-04-15 |
269.3594 KRW |
1,874,680.2385 |
274.0000 KRW |
264.0000 KRW |
276.0000 KRW |
266.0000 KRW |
| 2020-04-14 |
272.1397 KRW |
2,802,890.6250 |
272.0000 KRW |
266.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2020-04-13 |
271.4373 KRW |
4,620,180.3209 |
283.0000 KRW |
264.0000 KRW |
286.0000 KRW |
273.0000 KRW |
| 2020-04-12 |
284.2410 KRW |
1,448,399.0173 |
285.0000 KRW |
280.0000 KRW |
287.0000 KRW |
285.0000 KRW |
| 2020-04-11 |
286.2043 KRW |
2,339,189.6881 |
284.0000 KRW |
281.0000 KRW |
292.0000 KRW |
284.0000 KRW |
| 2020-04-10 |
290.0929 KRW |
4,538,249.8337 |
308.0000 KRW |
278.0000 KRW |
309.0000 KRW |
284.0000 KRW |
| 2020-04-09 |
308.6669 KRW |
3,941,004.3220 |
317.0000 KRW |
299.0000 KRW |
317.0000 KRW |
305.0000 KRW |
| 2020-04-08 |
314.4800 KRW |
6,209,436.3028 |
314.0000 KRW |
304.0000 KRW |
325.0000 KRW |
317.0000 KRW |
| 2020-04-07 |
319.0169 KRW |
6,203,950.5669 |
330.0000 KRW |
311.0000 KRW |
331.0000 KRW |
314.0000 KRW |
| 2020-04-06 |
319.0909 KRW |
5,381,176.5452 |
324.0000 KRW |
313.0000 KRW |
327.0000 KRW |
326.0000 KRW |
| 2020-04-05 |
328.0199 KRW |
3,244,843.8815 |
337.0000 KRW |
317.0000 KRW |
337.0000 KRW |
324.0000 KRW |
| 2020-04-04 |
337.1974 KRW |
2,502,502.6334 |
339.0000 KRW |
333.0000 KRW |
342.0000 KRW |
338.0000 KRW |
| 2020-04-03 |
342.4416 KRW |
2,306,093.4466 |
343.0000 KRW |
334.0000 KRW |
350.0000 KRW |
341.0000 KRW |
| 2020-04-02 |
342.2285 KRW |
3,062,794.6283 |
346.0000 KRW |
335.0000 KRW |
353.0000 KRW |
343.0000 KRW |
| 2020-04-01 |
341.5181 KRW |
2,912,294.4733 |
352.0000 KRW |
336.0000 KRW |
354.0000 KRW |
346.0000 KRW |
| 2020-03-31 |
350.9899 KRW |
5,316,126.9411 |
360.0000 KRW |
338.0000 KRW |
371.0000 KRW |
350.0000 KRW |
| 2020-03-30 |
355.9323 KRW |
6,777,173.4595 |
357.0000 KRW |
346.0000 KRW |
366.0000 KRW |
363.0000 KRW |
| 2020-03-29 |
377.4810 KRW |
19,064,911.0904 |
349.0000 KRW |
344.0000 KRW |
408.0000 KRW |
350.0000 KRW |