Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-20 |
2,098.7308 KRW |
30,227,783.7816 |
2,295.0000 KRW |
1,905.0000 KRW |
2,320.0000 KRW |
2,230.0000 KRW |
| 2021-04-19 |
2,401.1798 KRW |
30,913,843.4197 |
2,415.0000 KRW |
2,200.0000 KRW |
2,630.0000 KRW |
2,280.0000 KRW |
| 2021-04-18 |
2,381.4160 KRW |
23,330,617.0931 |
2,705.0000 KRW |
2,105.0000 KRW |
2,725.0000 KRW |
2,420.0000 KRW |
| 2021-04-17 |
2,529.4833 KRW |
18,622,789.1542 |
2,660.0000 KRW |
2,435.0000 KRW |
2,675.0000 KRW |
2,635.0000 KRW |
| 2021-04-16 |
2,663.7581 KRW |
24,372,010.8463 |
2,905.0000 KRW |
2,505.0000 KRW |
2,910.0000 KRW |
2,630.0000 KRW |
| 2021-04-15 |
2,950.7806 KRW |
74,854,056.3038 |
2,670.0000 KRW |
2,585.0000 KRW |
3,205.0000 KRW |
2,910.0000 KRW |
| 2021-04-14 |
2,692.3138 KRW |
27,974,222.1778 |
2,995.0000 KRW |
2,545.0000 KRW |
3,000.0000 KRW |
2,715.0000 KRW |
| 2021-04-13 |
2,959.4693 KRW |
16,867,052.7727 |
3,115.0000 KRW |
2,855.0000 KRW |
3,120.0000 KRW |
2,940.0000 KRW |
| 2021-04-12 |
3,064.6670 KRW |
13,956,225.5593 |
3,220.0000 KRW |
2,965.0000 KRW |
3,240.0000 KRW |
3,095.0000 KRW |
| 2021-04-11 |
3,100.6707 KRW |
25,434,640.6793 |
3,340.0000 KRW |
2,785.0000 KRW |
3,475.0000 KRW |
3,235.0000 KRW |
| 2021-04-10 |
3,317.2449 KRW |
20,946,147.6304 |
3,570.0000 KRW |
3,160.0000 KRW |
3,575.0000 KRW |
3,220.0000 KRW |
| 2021-04-09 |
3,335.1017 KRW |
37,150,677.8399 |
3,430.0000 KRW |
3,105.0000 KRW |
3,535.0000 KRW |
3,470.0000 KRW |
| 2021-04-08 |
3,048.8376 KRW |
88,422,440.6406 |
2,630.0000 KRW |
2,585.0000 KRW |
3,500.0000 KRW |
3,380.0000 KRW |
| 2021-04-07 |
2,641.8427 KRW |
100,371,883.6208 |
3,560.0000 KRW |
1,835.0000 KRW |
3,565.0000 KRW |
2,565.0000 KRW |
| 2021-04-06 |
3,517.5214 KRW |
59,047,600.3893 |
3,485.0000 KRW |
3,005.0000 KRW |
3,975.0000 KRW |
3,545.0000 KRW |
| 2021-04-05 |
3,897.9116 KRW |
48,419,587.0172 |
4,335.0000 KRW |
3,275.0000 KRW |
4,340.0000 KRW |
3,580.0000 KRW |
| 2021-04-04 |
4,079.6861 KRW |
39,081,849.8014 |
4,160.0000 KRW |
3,870.0000 KRW |
4,300.0000 KRW |
4,205.0000 KRW |
| 2021-04-03 |
4,241.1926 KRW |
103,473,591.4380 |
3,910.0000 KRW |
3,455.0000 KRW |
4,945.0000 KRW |
3,820.0000 KRW |
| 2021-04-02 |
4,096.9167 KRW |
183,702,475.8745 |
3,050.0000 KRW |
2,800.0000 KRW |
4,870.0000 KRW |
4,060.0000 KRW |
| 2021-04-01 |
2,908.0154 KRW |
107,341,057.2900 |
2,420.0000 KRW |
2,400.0000 KRW |
3,210.0000 KRW |
3,105.0000 KRW |
| 2021-03-31 |
2,243.9523 KRW |
101,481,907.5972 |
2,055.0000 KRW |
1,880.0000 KRW |
2,560.0000 KRW |
2,440.0000 KRW |
| 2021-03-30 |
2,057.8235 KRW |
194,056,020.3475 |
1,725.0000 KRW |
1,715.0000 KRW |
2,350.0000 KRW |
2,055.0000 KRW |
| 2021-03-29 |
1,681.4067 KRW |
34,880,420.6592 |
1,665.0000 KRW |
1,605.0000 KRW |
1,745.0000 KRW |
1,730.0000 KRW |
| 2021-03-28 |
1,618.9779 KRW |
35,615,445.3639 |
1,610.0000 KRW |
1,545.0000 KRW |
1,685.0000 KRW |
1,655.0000 KRW |
| 2021-03-27 |
1,559.5219 KRW |
22,493,598.3033 |
1,605.0000 KRW |
1,515.0000 KRW |
1,625.0000 KRW |
1,615.0000 KRW |
| 2021-03-26 |
1,562.0144 KRW |
45,635,839.6683 |
1,535.0000 KRW |
1,455.0000 KRW |
1,655.0000 KRW |
1,590.0000 KRW |
| 2021-03-25 |
1,502.7536 KRW |
58,156,810.3561 |
1,565.0000 KRW |
1,385.0000 KRW |
1,695.0000 KRW |
1,520.0000 KRW |
| 2021-03-24 |
1,691.0105 KRW |
130,164,941.9118 |
1,825.0000 KRW |
1,510.0000 KRW |
1,970.0000 KRW |
1,570.0000 KRW |
| 2021-03-23 |
1,461.7336 KRW |
162,324,729.5181 |
1,635.0000 KRW |
1,260.0000 KRW |
1,790.0000 KRW |
1,785.0000 KRW |
| 2021-03-22 |
1,520.0298 KRW |
602,826,178.2314 |
985.0000 KRW |
944.0000 KRW |
1,800.0000 KRW |
1,555.0000 KRW |
| 2021-03-21 |
955.7101 KRW |
44,000,709.8121 |
909.0000 KRW |
900.0000 KRW |
1,015.0000 KRW |
972.0000 KRW |
| 2021-03-20 |
1,033.8602 KRW |
52,269,813.6944 |
1,020.0000 KRW |
856.0000 KRW |
1,150.0000 KRW |
886.0000 KRW |
| 2021-03-19 |
980.0951 KRW |
83,216,006.9168 |
908.0000 KRW |
876.0000 KRW |
1,045.0000 KRW |
1,000.0000 KRW |
| 2021-03-18 |
890.9717 KRW |
35,122,203.8511 |
927.0000 KRW |
851.0000 KRW |
945.0000 KRW |
905.0000 KRW |
| 2021-03-17 |
865.9937 KRW |
61,607,364.0258 |
990.0000 KRW |
720.0000 KRW |
991.0000 KRW |
942.0000 KRW |
| 2021-03-16 |
942.2591 KRW |
93,232,344.3700 |
919.0000 KRW |
808.0000 KRW |
1,035.0000 KRW |
965.0000 KRW |
| 2021-03-15 |
854.0136 KRW |
162,629,544.1936 |
773.0000 KRW |
718.0000 KRW |
949.0000 KRW |
907.0000 KRW |
| 2021-03-14 |
759.5871 KRW |
54,502,297.4906 |
762.0000 KRW |
710.0000 KRW |
809.0000 KRW |
786.0000 KRW |
| 2021-03-13 |
775.5311 KRW |
79,086,523.9148 |
761.0000 KRW |
684.0000 KRW |
841.0000 KRW |
764.0000 KRW |
| 2021-03-12 |
758.8893 KRW |
105,271,614.0682 |
714.0000 KRW |
701.0000 KRW |
818.0000 KRW |
774.0000 KRW |
| 2021-03-11 |
731.2740 KRW |
266,936,246.9409 |
627.0000 KRW |
626.0000 KRW |
834.0000 KRW |
711.0000 KRW |
| 2021-03-10 |
624.5285 KRW |
47,364,816.5116 |
657.0000 KRW |
575.0000 KRW |
657.0000 KRW |
629.0000 KRW |
| 2021-03-09 |
658.0748 KRW |
88,478,802.7592 |
637.0000 KRW |
612.0000 KRW |
704.0000 KRW |
654.0000 KRW |
| 2021-03-08 |
590.6840 KRW |
77,947,167.2921 |
583.0000 KRW |
554.0000 KRW |
649.0000 KRW |
626.0000 KRW |
| 2021-03-07 |
562.4575 KRW |
54,224,499.4726 |
565.0000 KRW |
543.0000 KRW |
585.0000 KRW |
579.0000 KRW |
| 2021-03-06 |
586.6914 KRW |
159,967,652.8285 |
593.0000 KRW |
536.0000 KRW |
635.0000 KRW |
570.0000 KRW |
| 2021-03-05 |
620.6212 KRW |
1,144,643,481.7343 |
459.0000 KRW |
456.0000 KRW |
841.0000 KRW |
610.0000 KRW |
| 2021-03-04 |
458.7239 KRW |
209,213,125.1465 |
419.0000 KRW |
391.0000 KRW |
498.0000 KRW |
468.0000 KRW |
| 2021-03-03 |
390.2750 KRW |
275,244,135.5802 |
343.0000 KRW |
343.0000 KRW |
430.0000 KRW |
419.0000 KRW |
| 2021-03-02 |
337.1156 KRW |
30,717,971.9808 |
343.0000 KRW |
324.0000 KRW |
350.0000 KRW |
347.0000 KRW |