Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
232.4523 KRW |
3,260,025.3206 |
233.7000 KRW |
230.2000 KRW |
234.6000 KRW |
231.2000 KRW |
| 2025-05-28 |
236.0758 KRW |
8,097,920.4137 |
233.5000 KRW |
231.7000 KRW |
239.3000 KRW |
232.1000 KRW |
| 2025-05-27 |
234.8649 KRW |
7,412,433.6871 |
232.3000 KRW |
231.7000 KRW |
240.3000 KRW |
234.3000 KRW |
| 2025-05-26 |
229.5485 KRW |
1,401,551.2585 |
230.7000 KRW |
228.4000 KRW |
231.5000 KRW |
229.4000 KRW |
| 2025-05-25 |
228.2639 KRW |
2,613,849.9135 |
231.2000 KRW |
225.2000 KRW |
232.4000 KRW |
227.3000 KRW |
| 2025-05-24 |
232.7430 KRW |
1,349,950.8995 |
230.7000 KRW |
230.0000 KRW |
234.1000 KRW |
232.1000 KRW |
| 2025-05-23 |
237.4236 KRW |
5,317,443.0298 |
240.4000 KRW |
231.3000 KRW |
241.5000 KRW |
233.9000 KRW |
| 2025-05-22 |
238.4385 KRW |
2,744,341.4632 |
236.9000 KRW |
235.1000 KRW |
241.3000 KRW |
240.4000 KRW |
| 2025-05-21 |
236.4059 KRW |
2,557,628.9557 |
238.4000 KRW |
232.9000 KRW |
240.9000 KRW |
234.3000 KRW |
| 2025-05-20 |
237.6264 KRW |
1,763,550.1696 |
237.5000 KRW |
235.3000 KRW |
240.8000 KRW |
237.8000 KRW |
| 2025-05-19 |
237.1875 KRW |
5,070,021.2742 |
243.7000 KRW |
233.0000 KRW |
245.2000 KRW |
237.3000 KRW |
| 2025-05-18 |
243.1576 KRW |
1,873,531.7477 |
241.8000 KRW |
241.0000 KRW |
246.0000 KRW |
241.3000 KRW |
| 2025-05-17 |
244.3100 KRW |
4,164,515.1221 |
245.9000 KRW |
240.5000 KRW |
251.0000 KRW |
240.8000 KRW |
| 2025-05-16 |
246.8309 KRW |
2,076,270.2457 |
245.0000 KRW |
244.2000 KRW |
248.4000 KRW |
247.5000 KRW |
| 2025-05-15 |
248.2932 KRW |
6,794,698.8483 |
252.3000 KRW |
243.5000 KRW |
254.0000 KRW |
248.1000 KRW |
| 2025-05-14 |
253.4845 KRW |
6,238,407.1856 |
256.3000 KRW |
248.7000 KRW |
257.5000 KRW |
253.0000 KRW |
| 2025-05-13 |
251.9532 KRW |
6,104,981.6781 |
255.3000 KRW |
246.9000 KRW |
257.0000 KRW |
256.1000 KRW |
| 2025-05-12 |
255.5068 KRW |
15,438,135.1778 |
253.2000 KRW |
251.1000 KRW |
261.0000 KRW |
255.6000 KRW |
| 2025-05-11 |
254.0539 KRW |
6,988,480.8785 |
257.6000 KRW |
250.1000 KRW |
257.7000 KRW |
253.7000 KRW |
| 2025-05-10 |
251.8094 KRW |
6,637,188.9589 |
252.4000 KRW |
249.7000 KRW |
254.7000 KRW |
253.4000 KRW |
| 2025-05-09 |
248.3365 KRW |
9,392,850.2304 |
245.7000 KRW |
243.4000 KRW |
251.7000 KRW |
250.5000 KRW |
| 2025-05-08 |
239.8290 KRW |
5,204,484.8146 |
235.0000 KRW |
234.1000 KRW |
245.9000 KRW |
245.9000 KRW |
| 2025-05-07 |
234.7513 KRW |
3,309,345.8583 |
234.0000 KRW |
232.4000 KRW |
238.5000 KRW |
235.9000 KRW |
| 2025-05-06 |
234.8053 KRW |
7,364,270.0549 |
240.3000 KRW |
228.0000 KRW |
244.6000 KRW |
232.8000 KRW |
| 2025-05-05 |
237.7687 KRW |
2,998,181.8675 |
240.8000 KRW |
235.4000 KRW |
241.3000 KRW |
239.0000 KRW |
| 2025-05-04 |
242.7563 KRW |
4,141,758.1722 |
245.4000 KRW |
239.2000 KRW |
246.0000 KRW |
240.1000 KRW |
| 2025-05-03 |
246.2863 KRW |
3,409,319.1413 |
247.8000 KRW |
245.1000 KRW |
248.3000 KRW |
245.9000 KRW |
| 2025-05-02 |
247.1002 KRW |
5,790,647.1642 |
248.5000 KRW |
245.5000 KRW |
249.6000 KRW |
247.7000 KRW |
| 2025-05-01 |
247.0209 KRW |
6,455,140.3148 |
248.4000 KRW |
245.1000 KRW |
250.4000 KRW |
247.3000 KRW |
| 2025-04-30 |
257.2583 KRW |
40,909,430.6284 |
260.0000 KRW |
241.3000 KRW |
271.9000 KRW |
246.9000 KRW |
| 2025-04-29 |
261.8757 KRW |
62,548,379.0755 |
252.7000 KRW |
251.0000 KRW |
272.0000 KRW |
260.5000 KRW |
| 2025-04-28 |
251.2370 KRW |
8,112,676.9200 |
252.9000 KRW |
248.5000 KRW |
253.7000 KRW |
252.6000 KRW |
| 2025-04-27 |
251.7562 KRW |
6,441,054.9150 |
254.9000 KRW |
249.1000 KRW |
255.4000 KRW |
251.6000 KRW |
| 2025-04-26 |
253.5043 KRW |
10,118,955.6235 |
254.7000 KRW |
250.2000 KRW |
255.9000 KRW |
251.9000 KRW |
| 2025-04-25 |
253.7825 KRW |
12,972,163.1986 |
254.6000 KRW |
250.7000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2025-04-24 |
255.6264 KRW |
32,797,590.0243 |
252.9000 KRW |
247.5000 KRW |
265.0000 KRW |
251.0000 KRW |
| 2025-04-23 |
254.9299 KRW |
41,053,586.7699 |
264.0000 KRW |
250.0000 KRW |
268.2000 KRW |
252.3000 KRW |
| 2025-04-22 |
285.2977 KRW |
342,149,116.7264 |
288.2000 KRW |
256.1000 KRW |
322.6000 KRW |
265.6000 KRW |
| 2025-04-21 |
288.4084 KRW |
386,299,964.7531 |
236.8000 KRW |
236.3000 KRW |
316.0000 KRW |
291.9000 KRW |
| 2025-04-20 |
241.4586 KRW |
4,636,838.0767 |
243.7000 KRW |
234.6000 KRW |
247.4000 KRW |
237.6000 KRW |
| 2025-04-19 |
248.0635 KRW |
5,453,695.2223 |
247.0000 KRW |
242.0000 KRW |
253.7000 KRW |
245.5000 KRW |
| 2025-04-18 |
246.7651 KRW |
6,723,500.0557 |
245.0000 KRW |
240.8000 KRW |
251.8000 KRW |
247.3000 KRW |
| 2025-04-17 |
242.3079 KRW |
9,333,569.5498 |
243.4000 KRW |
235.4000 KRW |
247.0000 KRW |
245.1000 KRW |
| 2025-04-16 |
234.3567 KRW |
13,931,579.6526 |
233.6000 KRW |
228.1000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2025-04-15 |
231.1946 KRW |
14,047,545.5908 |
226.0000 KRW |
226.0000 KRW |
236.1000 KRW |
233.0000 KRW |
| 2025-04-14 |
226.5893 KRW |
5,108,792.0922 |
228.2000 KRW |
223.9000 KRW |
230.0000 KRW |
225.5000 KRW |
| 2025-04-13 |
229.8004 KRW |
5,673,308.2566 |
234.6000 KRW |
225.1000 KRW |
234.7000 KRW |
226.2000 KRW |
| 2025-04-12 |
226.1746 KRW |
8,485,604.8973 |
226.1000 KRW |
217.2000 KRW |
234.9000 KRW |
233.1000 KRW |
| 2025-04-11 |
226.7050 KRW |
6,660,210.3966 |
230.7000 KRW |
222.3000 KRW |
231.2000 KRW |
226.2000 KRW |
| 2025-04-10 |
233.3528 KRW |
16,068,046.3838 |
243.6000 KRW |
221.7000 KRW |
243.6000 KRW |
229.7000 KRW |