Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-06 |
1,499.1209 KRW |
17,419,294.1731 |
1,475.0000 KRW |
1,475.0000 KRW |
1,525.0000 KRW |
1,510.0000 KRW |
| 2021-11-05 |
1,477.9311 KRW |
19,267,787.0039 |
1,525.0000 KRW |
1,460.0000 KRW |
1,525.0000 KRW |
1,475.0000 KRW |
| 2021-11-04 |
1,642.7830 KRW |
71,757,339.7483 |
1,645.0000 KRW |
1,520.0000 KRW |
1,785.0000 KRW |
1,540.0000 KRW |
| 2021-11-03 |
1,757.6200 KRW |
270,602,640.9226 |
1,565.0000 KRW |
1,535.0000 KRW |
1,895.0000 KRW |
1,700.0000 KRW |
| 2021-11-02 |
1,523.4580 KRW |
119,299,605.8581 |
1,420.0000 KRW |
1,340.0000 KRW |
1,645.0000 KRW |
1,560.0000 KRW |
| 2021-11-01 |
1,378.6188 KRW |
22,706,191.1951 |
1,420.0000 KRW |
1,340.0000 KRW |
1,430.0000 KRW |
1,410.0000 KRW |
| 2021-10-31 |
1,393.7959 KRW |
47,173,758.6785 |
1,360.0000 KRW |
1,300.0000 KRW |
1,445.0000 KRW |
1,425.0000 KRW |
| 2021-10-30 |
1,352.7744 KRW |
40,743,559.2860 |
1,315.0000 KRW |
1,275.0000 KRW |
1,450.0000 KRW |
1,340.0000 KRW |
| 2021-10-29 |
1,303.3278 KRW |
10,181,070.9705 |
1,310.0000 KRW |
1,280.0000 KRW |
1,330.0000 KRW |
1,320.0000 KRW |
| 2021-10-28 |
1,285.0605 KRW |
20,249,443.5060 |
1,265.0000 KRW |
1,215.0000 KRW |
1,330.0000 KRW |
1,295.0000 KRW |
| 2021-10-27 |
1,254.9657 KRW |
27,134,894.2952 |
1,325.0000 KRW |
1,135.0000 KRW |
1,360.0000 KRW |
1,240.0000 KRW |
| 2021-10-26 |
1,337.1758 KRW |
8,111,268.7854 |
1,360.0000 KRW |
1,315.0000 KRW |
1,360.0000 KRW |
1,335.0000 KRW |
| 2021-10-25 |
1,347.4815 KRW |
6,246,762.8061 |
1,355.0000 KRW |
1,330.0000 KRW |
1,365.0000 KRW |
1,355.0000 KRW |
| 2021-10-24 |
1,351.9239 KRW |
5,744,713.2810 |
1,365.0000 KRW |
1,335.0000 KRW |
1,370.0000 KRW |
1,355.0000 KRW |
| 2021-10-23 |
1,352.4655 KRW |
6,222,199.2326 |
1,365.0000 KRW |
1,320.0000 KRW |
1,370.0000 KRW |
1,365.0000 KRW |
| 2021-10-22 |
1,365.9350 KRW |
13,746,575.6522 |
1,345.0000 KRW |
1,335.0000 KRW |
1,395.0000 KRW |
1,365.0000 KRW |
| 2021-10-21 |
1,376.8286 KRW |
17,913,237.4885 |
1,405.0000 KRW |
1,325.0000 KRW |
1,415.0000 KRW |
1,350.0000 KRW |
| 2021-10-20 |
1,396.0646 KRW |
63,999,148.2693 |
1,365.0000 KRW |
1,325.0000 KRW |
1,510.0000 KRW |
1,395.0000 KRW |
| 2021-10-19 |
1,322.6181 KRW |
10,560,610.8792 |
1,305.0000 KRW |
1,280.0000 KRW |
1,355.0000 KRW |
1,355.0000 KRW |
| 2021-10-18 |
1,283.5883 KRW |
8,359,960.6418 |
1,295.0000 KRW |
1,250.0000 KRW |
1,315.0000 KRW |
1,310.0000 KRW |
| 2021-10-17 |
1,311.0403 KRW |
6,328,959.7513 |
1,340.0000 KRW |
1,280.0000 KRW |
1,340.0000 KRW |
1,310.0000 KRW |
| 2021-10-16 |
1,342.0762 KRW |
15,260,097.1685 |
1,350.0000 KRW |
1,300.0000 KRW |
1,375.0000 KRW |
1,340.0000 KRW |
| 2021-10-15 |
1,387.7921 KRW |
43,948,584.8453 |
1,485.0000 KRW |
1,300.0000 KRW |
1,515.0000 KRW |
1,350.0000 KRW |
| 2021-10-14 |
1,482.4477 KRW |
132,555,004.4387 |
1,340.0000 KRW |
1,330.0000 KRW |
1,575.0000 KRW |
1,480.0000 KRW |
| 2021-10-13 |
1,316.7503 KRW |
14,945,012.9949 |
1,290.0000 KRW |
1,270.0000 KRW |
1,350.0000 KRW |
1,345.0000 KRW |
| 2021-10-12 |
1,279.0934 KRW |
21,534,467.2168 |
1,395.0000 KRW |
1,210.0000 KRW |
1,400.0000 KRW |
1,295.0000 KRW |
| 2021-10-11 |
1,400.6262 KRW |
13,141,929.1209 |
1,455.0000 KRW |
1,375.0000 KRW |
1,455.0000 KRW |
1,400.0000 KRW |
| 2021-10-10 |
1,455.3587 KRW |
29,643,733.6051 |
1,410.0000 KRW |
1,400.0000 KRW |
1,565.0000 KRW |
1,455.0000 KRW |
| 2021-10-09 |
1,504.4645 KRW |
50,220,437.7396 |
1,535.0000 KRW |
1,355.0000 KRW |
1,645.0000 KRW |
1,415.0000 KRW |
| 2021-10-08 |
1,472.9832 KRW |
40,551,927.4884 |
1,405.0000 KRW |
1,385.0000 KRW |
1,535.0000 KRW |
1,535.0000 KRW |
| 2021-10-07 |
1,410.6373 KRW |
52,727,946.3151 |
1,360.0000 KRW |
1,315.0000 KRW |
1,490.0000 KRW |
1,415.0000 KRW |
| 2021-10-06 |
1,340.6677 KRW |
36,712,535.2301 |
1,335.0000 KRW |
1,270.0000 KRW |
1,390.0000 KRW |
1,360.0000 KRW |
| 2021-10-05 |
1,281.6172 KRW |
40,003,229.7431 |
1,235.0000 KRW |
1,185.0000 KRW |
1,390.0000 KRW |
1,320.0000 KRW |
| 2021-10-04 |
1,204.6810 KRW |
12,977,667.8121 |
1,255.0000 KRW |
1,165.0000 KRW |
1,255.0000 KRW |
1,220.0000 KRW |
| 2021-10-03 |
1,245.2920 KRW |
13,502,274.7047 |
1,255.0000 KRW |
1,220.0000 KRW |
1,275.0000 KRW |
1,255.0000 KRW |
| 2021-10-02 |
1,249.9168 KRW |
13,650,979.7604 |
1,235.0000 KRW |
1,210.0000 KRW |
1,280.0000 KRW |
1,270.0000 KRW |
| 2021-10-01 |
1,195.1155 KRW |
15,835,271.9002 |
1,160.0000 KRW |
1,145.0000 KRW |
1,245.0000 KRW |
1,240.0000 KRW |
| 2021-09-30 |
1,154.8661 KRW |
18,868,783.5051 |
1,110.0000 KRW |
1,100.0000 KRW |
1,200.0000 KRW |
1,170.0000 KRW |
| 2021-09-29 |
1,139.7228 KRW |
29,047,566.2748 |
1,070.0000 KRW |
1,030.0000 KRW |
1,215.0000 KRW |
1,105.0000 KRW |
| 2021-09-28 |
1,131.3026 KRW |
9,600,312.5086 |
1,155.0000 KRW |
1,100.0000 KRW |
1,180.0000 KRW |
1,110.0000 KRW |
| 2021-09-27 |
1,179.8257 KRW |
6,632,198.0510 |
1,195.0000 KRW |
1,145.0000 KRW |
1,205.0000 KRW |
1,160.0000 KRW |
| 2021-09-26 |
1,198.1570 KRW |
12,881,657.4507 |
1,235.0000 KRW |
1,145.0000 KRW |
1,240.0000 KRW |
1,205.0000 KRW |
| 2021-09-25 |
1,241.5470 KRW |
23,127,766.5049 |
1,285.0000 KRW |
1,200.0000 KRW |
1,295.0000 KRW |
1,235.0000 KRW |
| 2021-09-24 |
1,201.9978 KRW |
31,601,212.7117 |
1,230.0000 KRW |
1,085.0000 KRW |
1,280.0000 KRW |
1,260.0000 KRW |
| 2021-09-23 |
1,231.6285 KRW |
18,955,618.2683 |
1,225.0000 KRW |
1,160.0000 KRW |
1,290.0000 KRW |
1,230.0000 KRW |
| 2021-09-22 |
1,138.3991 KRW |
25,393,209.8366 |
1,075.0000 KRW |
1,040.0000 KRW |
1,245.0000 KRW |
1,235.0000 KRW |
| 2021-09-21 |
1,155.3519 KRW |
14,159,890.2172 |
1,190.0000 KRW |
1,070.0000 KRW |
1,215.0000 KRW |
1,070.0000 KRW |
| 2021-09-20 |
1,277.8869 KRW |
19,640,788.0089 |
1,385.0000 KRW |
1,170.0000 KRW |
1,420.0000 KRW |
1,185.0000 KRW |
| 2021-09-19 |
1,400.7215 KRW |
6,657,084.1977 |
1,435.0000 KRW |
1,370.0000 KRW |
1,440.0000 KRW |
1,380.0000 KRW |
| 2021-09-18 |
1,431.3506 KRW |
5,650,463.3641 |
1,425.0000 KRW |
1,415.0000 KRW |
1,450.0000 KRW |
1,430.0000 KRW |