Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
390.7482 KRW |
17,070,298.5325 |
395.0000 KRW |
384.0000 KRW |
402.0000 KRW |
400.0000 KRW |
| 2023-10-31 |
396.4031 KRW |
58,268,224.3499 |
400.0000 KRW |
378.0000 KRW |
418.0000 KRW |
395.0000 KRW |
| 2023-10-30 |
394.0098 KRW |
18,555,175.4837 |
397.0000 KRW |
389.0000 KRW |
400.0000 KRW |
399.0000 KRW |
| 2023-10-29 |
397.2367 KRW |
63,615,565.2687 |
381.0000 KRW |
378.0000 KRW |
408.0000 KRW |
398.0000 KRW |
| 2023-10-28 |
376.1040 KRW |
12,539,913.2481 |
375.0000 KRW |
371.0000 KRW |
383.0000 KRW |
381.0000 KRW |
| 2023-10-27 |
374.8525 KRW |
29,746,115.4231 |
372.0000 KRW |
362.0000 KRW |
388.0000 KRW |
373.0000 KRW |
| 2023-10-26 |
369.4394 KRW |
14,655,154.0669 |
372.0000 KRW |
361.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2023-10-25 |
370.4783 KRW |
12,519,400.6148 |
374.0000 KRW |
362.0000 KRW |
377.0000 KRW |
372.0000 KRW |
| 2023-10-24 |
368.8556 KRW |
28,891,688.6234 |
367.0000 KRW |
357.0000 KRW |
379.0000 KRW |
371.0000 KRW |
| 2023-10-23 |
359.0943 KRW |
14,961,174.4838 |
356.0000 KRW |
354.0000 KRW |
367.0000 KRW |
365.0000 KRW |
| 2023-10-22 |
352.5137 KRW |
10,196,354.7454 |
354.0000 KRW |
348.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2023-10-21 |
351.1802 KRW |
8,177,444.4457 |
349.0000 KRW |
345.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2023-10-20 |
343.2539 KRW |
10,662,018.6708 |
339.0000 KRW |
338.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2023-10-19 |
340.6310 KRW |
9,113,568.2263 |
346.0000 KRW |
333.0000 KRW |
351.0000 KRW |
338.0000 KRW |
| 2023-10-18 |
349.4834 KRW |
11,642,871.7156 |
355.0000 KRW |
343.0000 KRW |
357.0000 KRW |
345.0000 KRW |
| 2023-10-17 |
349.7476 KRW |
9,672,858.8894 |
352.0000 KRW |
347.0000 KRW |
356.0000 KRW |
356.0000 KRW |
| 2023-10-16 |
350.0704 KRW |
24,007,010.7765 |
348.0000 KRW |
342.0000 KRW |
358.0000 KRW |
352.0000 KRW |
| 2023-10-15 |
343.3440 KRW |
21,689,110.6722 |
334.0000 KRW |
333.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2023-10-14 |
335.7301 KRW |
3,872,528.5286 |
337.0000 KRW |
334.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2023-10-13 |
333.7391 KRW |
4,298,119.7978 |
334.0000 KRW |
331.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2023-10-12 |
330.3438 KRW |
4,337,634.5504 |
332.0000 KRW |
328.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2023-10-11 |
332.1131 KRW |
9,114,203.3897 |
340.0000 KRW |
327.0000 KRW |
342.0000 KRW |
333.0000 KRW |
| 2023-10-10 |
341.0136 KRW |
9,980,832.4873 |
346.0000 KRW |
337.0000 KRW |
346.0000 KRW |
341.0000 KRW |
| 2023-10-09 |
349.4028 KRW |
29,810,102.8382 |
364.0000 KRW |
341.0000 KRW |
364.0000 KRW |
346.0000 KRW |
| 2023-10-08 |
366.5668 KRW |
88,033,539.8662 |
346.0000 KRW |
345.0000 KRW |
388.0000 KRW |
365.0000 KRW |
| 2023-10-07 |
347.7234 KRW |
5,291,620.4585 |
350.0000 KRW |
346.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2023-10-06 |
345.2999 KRW |
4,997,797.8401 |
344.0000 KRW |
343.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2023-10-05 |
344.9396 KRW |
6,114,387.6523 |
347.0000 KRW |
342.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2023-10-04 |
346.9591 KRW |
11,731,038.2521 |
355.0000 KRW |
344.0000 KRW |
356.0000 KRW |
347.0000 KRW |
| 2023-10-03 |
359.6058 KRW |
13,706,466.9286 |
363.0000 KRW |
355.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2023-10-02 |
357.3366 KRW |
17,346,840.6621 |
355.0000 KRW |
352.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2023-10-01 |
351.8192 KRW |
14,949,865.6233 |
348.0000 KRW |
347.0000 KRW |
358.0000 KRW |
354.0000 KRW |
| 2023-09-30 |
347.4123 KRW |
5,321,801.5326 |
348.0000 KRW |
346.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2023-09-29 |
346.9165 KRW |
6,695,554.1416 |
347.0000 KRW |
344.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2023-09-28 |
346.2060 KRW |
8,194,244.6391 |
344.0000 KRW |
343.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2023-09-27 |
344.8689 KRW |
6,624,237.9271 |
345.0000 KRW |
342.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2023-09-26 |
347.5208 KRW |
8,889,005.1548 |
352.0000 KRW |
343.0000 KRW |
352.0000 KRW |
346.0000 KRW |
| 2023-09-25 |
354.8521 KRW |
37,677,184.0573 |
353.0000 KRW |
342.0000 KRW |
374.0000 KRW |
352.0000 KRW |
| 2023-09-24 |
347.3138 KRW |
7,008,739.5679 |
350.0000 KRW |
343.0000 KRW |
356.0000 KRW |
345.0000 KRW |
| 2023-09-23 |
348.4519 KRW |
5,133,088.7622 |
348.0000 KRW |
346.0000 KRW |
351.0000 KRW |
349.0000 KRW |
| 2023-09-22 |
344.8586 KRW |
4,784,689.4674 |
344.0000 KRW |
340.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2023-09-21 |
346.6211 KRW |
10,897,567.7773 |
351.0000 KRW |
338.0000 KRW |
356.0000 KRW |
343.0000 KRW |
| 2023-09-20 |
346.1251 KRW |
9,365,078.6077 |
348.0000 KRW |
342.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2023-09-19 |
344.5612 KRW |
6,882,294.3182 |
346.0000 KRW |
340.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2023-09-18 |
342.9885 KRW |
7,515,815.8841 |
343.0000 KRW |
335.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2023-09-17 |
347.0173 KRW |
9,307,075.4807 |
357.0000 KRW |
340.0000 KRW |
359.0000 KRW |
341.0000 KRW |
| 2023-09-16 |
354.4447 KRW |
16,941,616.8041 |
346.0000 KRW |
345.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2023-09-15 |
342.4830 KRW |
8,416,676.8016 |
345.0000 KRW |
337.0000 KRW |
348.0000 KRW |
348.0000 KRW |
| 2023-09-14 |
342.2754 KRW |
6,011,228.3512 |
341.0000 KRW |
336.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2023-09-13 |
335.9042 KRW |
6,017,200.0408 |
332.0000 KRW |
330.0000 KRW |
341.0000 KRW |
341.0000 KRW |