Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
474.2774 KRW |
19,190,658.7771 |
474.0000 KRW |
466.0000 KRW |
481.0000 KRW |
480.0000 KRW |
| 2023-12-07 |
471.4999 KRW |
29,730,269.9962 |
470.0000 KRW |
457.0000 KRW |
484.0000 KRW |
474.0000 KRW |
| 2023-12-06 |
471.8303 KRW |
39,995,810.5804 |
481.0000 KRW |
460.0000 KRW |
485.0000 KRW |
470.0000 KRW |
| 2023-12-05 |
484.2171 KRW |
95,393,438.6525 |
478.0000 KRW |
473.0000 KRW |
500.0000 KRW |
481.0000 KRW |
| 2023-12-04 |
492.9706 KRW |
350,409,854.8110 |
441.0000 KRW |
438.0000 KRW |
520.0000 KRW |
481.0000 KRW |
| 2023-12-03 |
443.1452 KRW |
18,035,610.7595 |
448.0000 KRW |
433.0000 KRW |
452.0000 KRW |
442.0000 KRW |
| 2023-12-02 |
448.0432 KRW |
35,232,159.7704 |
438.0000 KRW |
438.0000 KRW |
456.0000 KRW |
450.0000 KRW |
| 2023-12-01 |
435.3787 KRW |
15,194,764.3503 |
437.0000 KRW |
428.0000 KRW |
442.0000 KRW |
440.0000 KRW |
| 2023-11-30 |
436.8944 KRW |
38,903,839.6838 |
458.0000 KRW |
424.0000 KRW |
458.0000 KRW |
439.0000 KRW |
| 2023-11-29 |
473.7324 KRW |
84,052,090.7190 |
476.0000 KRW |
446.0000 KRW |
495.0000 KRW |
456.0000 KRW |
| 2023-11-28 |
493.0743 KRW |
215,781,820.7891 |
488.0000 KRW |
468.0000 KRW |
523.0000 KRW |
480.0000 KRW |
| 2023-11-27 |
495.8749 KRW |
400,688,283.3174 |
444.0000 KRW |
440.0000 KRW |
531.0000 KRW |
489.0000 KRW |
| 2023-11-26 |
447.7907 KRW |
26,076,660.4073 |
460.0000 KRW |
440.0000 KRW |
462.0000 KRW |
445.0000 KRW |
| 2023-11-25 |
464.4843 KRW |
42,623,772.9977 |
477.0000 KRW |
449.0000 KRW |
482.0000 KRW |
462.0000 KRW |
| 2023-11-24 |
477.3137 KRW |
149,298,424.3664 |
471.0000 KRW |
454.0000 KRW |
495.0000 KRW |
482.0000 KRW |
| 2023-11-23 |
474.5174 KRW |
307,373,539.8155 |
466.0000 KRW |
440.0000 KRW |
504.0000 KRW |
464.0000 KRW |
| 2023-11-22 |
427.8107 KRW |
154,128,964.4745 |
383.0000 KRW |
378.0000 KRW |
475.0000 KRW |
471.0000 KRW |
| 2023-11-21 |
407.2412 KRW |
17,866,032.2817 |
422.0000 KRW |
383.0000 KRW |
423.0000 KRW |
387.0000 KRW |
| 2023-11-20 |
420.8328 KRW |
8,252,216.8277 |
424.0000 KRW |
418.0000 KRW |
426.0000 KRW |
421.0000 KRW |
| 2023-11-19 |
418.1611 KRW |
7,898,218.1414 |
422.0000 KRW |
413.0000 KRW |
423.0000 KRW |
421.0000 KRW |
| 2023-11-18 |
424.9483 KRW |
16,303,310.0508 |
429.0000 KRW |
412.0000 KRW |
437.0000 KRW |
423.0000 KRW |
| 2023-11-17 |
426.8642 KRW |
14,064,804.3643 |
430.0000 KRW |
419.0000 KRW |
433.0000 KRW |
429.0000 KRW |
| 2023-11-16 |
429.8663 KRW |
20,769,454.2378 |
431.0000 KRW |
424.0000 KRW |
440.0000 KRW |
431.0000 KRW |
| 2023-11-15 |
421.4429 KRW |
15,635,977.2131 |
426.0000 KRW |
410.0000 KRW |
434.0000 KRW |
432.0000 KRW |
| 2023-11-14 |
429.7545 KRW |
19,041,675.4395 |
440.0000 KRW |
414.0000 KRW |
440.0000 KRW |
423.0000 KRW |
| 2023-11-13 |
438.5134 KRW |
28,588,962.1955 |
441.0000 KRW |
430.0000 KRW |
447.0000 KRW |
438.0000 KRW |
| 2023-11-12 |
440.5599 KRW |
87,601,432.4411 |
426.0000 KRW |
424.0000 KRW |
455.0000 KRW |
441.0000 KRW |
| 2023-11-11 |
421.2051 KRW |
19,170,442.1541 |
428.0000 KRW |
414.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2023-11-10 |
420.4649 KRW |
19,753,911.2122 |
422.0000 KRW |
414.0000 KRW |
426.0000 KRW |
426.0000 KRW |
| 2023-11-09 |
424.0761 KRW |
31,093,965.6285 |
423.0000 KRW |
403.0000 KRW |
436.0000 KRW |
415.0000 KRW |
| 2023-11-08 |
417.8742 KRW |
15,104,116.6436 |
416.0000 KRW |
412.0000 KRW |
425.0000 KRW |
423.0000 KRW |
| 2023-11-07 |
415.5720 KRW |
13,285,650.9276 |
423.0000 KRW |
410.0000 KRW |
424.0000 KRW |
419.0000 KRW |
| 2023-11-06 |
417.7246 KRW |
24,500,370.1880 |
417.0000 KRW |
407.0000 KRW |
433.0000 KRW |
422.0000 KRW |
| 2023-11-05 |
426.2583 KRW |
68,408,220.1437 |
417.0000 KRW |
407.0000 KRW |
448.0000 KRW |
418.0000 KRW |
| 2023-11-04 |
407.0894 KRW |
22,873,698.0064 |
399.0000 KRW |
395.0000 KRW |
418.0000 KRW |
416.0000 KRW |
| 2023-11-03 |
393.5682 KRW |
15,114,748.8677 |
404.0000 KRW |
385.0000 KRW |
404.0000 KRW |
399.0000 KRW |
| 2023-11-02 |
400.5235 KRW |
23,959,639.7108 |
401.0000 KRW |
391.0000 KRW |
408.0000 KRW |
401.0000 KRW |