Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
237.2208 KRW |
52,743,710.1102 |
248.9000 KRW |
226.1000 KRW |
257.8000 KRW |
238.4000 KRW |
| 2025-04-08 |
249.2276 KRW |
242,960,776.5465 |
219.8000 KRW |
214.5000 KRW |
279.2000 KRW |
247.2000 KRW |
| 2025-04-07 |
208.7522 KRW |
13,821,214.0728 |
208.8000 KRW |
194.1000 KRW |
218.6000 KRW |
210.9000 KRW |
| 2025-04-06 |
218.3964 KRW |
4,042,344.2793 |
223.3000 KRW |
206.2000 KRW |
224.0000 KRW |
208.8000 KRW |
| 2025-04-05 |
224.9450 KRW |
3,807,572.6347 |
226.4000 KRW |
221.8000 KRW |
228.8000 KRW |
223.3000 KRW |
| 2025-04-04 |
239.0432 KRW |
57,544,931.4761 |
224.9000 KRW |
222.0000 KRW |
255.0000 KRW |
225.1000 KRW |
| 2025-04-03 |
226.0811 KRW |
3,424,406.4680 |
225.4000 KRW |
220.1000 KRW |
232.8000 KRW |
221.7000 KRW |
| 2025-04-02 |
230.5255 KRW |
2,270,992.2550 |
236.4000 KRW |
228.4000 KRW |
236.5000 KRW |
229.9000 KRW |
| 2025-04-01 |
234.2257 KRW |
2,287,376.5208 |
234.6000 KRW |
231.4000 KRW |
237.0000 KRW |
236.0000 KRW |
| 2025-03-31 |
231.5066 KRW |
2,376,461.4351 |
235.0000 KRW |
227.2000 KRW |
236.7000 KRW |
231.7000 KRW |
| 2025-03-30 |
236.5718 KRW |
1,781,555.1405 |
235.8000 KRW |
234.6000 KRW |
239.1000 KRW |
236.0000 KRW |
| 2025-03-29 |
238.5959 KRW |
2,085,647.9460 |
239.2000 KRW |
235.0000 KRW |
242.5000 KRW |
235.6000 KRW |
| 2025-03-28 |
243.5261 KRW |
4,773,976.3735 |
252.1000 KRW |
235.4000 KRW |
252.9000 KRW |
239.1000 KRW |
| 2025-03-27 |
253.4523 KRW |
3,159,082.6168 |
255.9000 KRW |
250.8000 KRW |
257.8000 KRW |
254.4000 KRW |
| 2025-03-26 |
255.1269 KRW |
4,346,772.8908 |
255.0000 KRW |
252.1000 KRW |
258.0000 KRW |
254.1000 KRW |
| 2025-03-25 |
251.1949 KRW |
3,764,698.2729 |
249.5000 KRW |
248.8000 KRW |
254.6000 KRW |
253.2000 KRW |
| 2025-03-24 |
247.9127 KRW |
3,089,317.1683 |
244.8000 KRW |
244.4000 KRW |
250.4000 KRW |
250.4000 KRW |
| 2025-03-23 |
245.7178 KRW |
1,787,708.0934 |
245.4000 KRW |
243.8000 KRW |
249.8000 KRW |
245.1000 KRW |
| 2025-03-22 |
245.4061 KRW |
1,735,823.7970 |
243.7000 KRW |
243.2000 KRW |
247.1000 KRW |
246.0000 KRW |
| 2025-03-21 |
245.4573 KRW |
1,758,929.9202 |
246.8000 KRW |
242.8000 KRW |
248.5000 KRW |
243.8000 KRW |
| 2025-03-20 |
250.0274 KRW |
4,126,467.5306 |
250.1000 KRW |
246.0000 KRW |
257.0000 KRW |
247.4000 KRW |
| 2025-03-19 |
246.5194 KRW |
3,277,373.5661 |
245.4000 KRW |
244.2000 KRW |
249.4000 KRW |
249.3000 KRW |
| 2025-03-18 |
249.8140 KRW |
10,390,513.3855 |
244.9000 KRW |
242.4000 KRW |
261.1000 KRW |
244.2000 KRW |
| 2025-03-17 |
243.5377 KRW |
2,537,301.9305 |
241.6000 KRW |
240.0000 KRW |
247.7000 KRW |
245.0000 KRW |
| 2025-03-16 |
246.7540 KRW |
3,799,745.3140 |
246.3000 KRW |
242.0000 KRW |
251.3000 KRW |
243.7000 KRW |
| 2025-03-15 |
246.2779 KRW |
1,927,407.7057 |
246.3000 KRW |
244.6000 KRW |
249.0000 KRW |
246.7000 KRW |
| 2025-03-14 |
245.4594 KRW |
2,570,481.6885 |
244.2000 KRW |
241.9000 KRW |
251.8000 KRW |
248.3000 KRW |
| 2025-03-13 |
250.0976 KRW |
10,391,777.3918 |
244.0000 KRW |
242.1000 KRW |
259.2000 KRW |
244.3000 KRW |
| 2025-03-12 |
243.3666 KRW |
3,240,959.5733 |
245.1000 KRW |
238.4000 KRW |
248.7000 KRW |
243.5000 KRW |
| 2025-03-11 |
238.7913 KRW |
6,726,913.8286 |
241.6000 KRW |
230.0000 KRW |
250.3000 KRW |
248.0000 KRW |
| 2025-03-10 |
249.7144 KRW |
4,647,767.8980 |
251.3000 KRW |
241.6000 KRW |
257.1000 KRW |
244.5000 KRW |
| 2025-03-09 |
256.2733 KRW |
3,341,840.2916 |
262.0000 KRW |
250.9000 KRW |
263.4000 KRW |
251.5000 KRW |
| 2025-03-08 |
262.4453 KRW |
1,832,620.4426 |
262.5000 KRW |
260.6000 KRW |
265.3000 KRW |
265.3000 KRW |
| 2025-03-07 |
265.1567 KRW |
3,157,545.0698 |
269.6000 KRW |
260.6000 KRW |
270.4000 KRW |
263.2000 KRW |
| 2025-03-06 |
272.2322 KRW |
2,556,639.1728 |
273.8000 KRW |
268.5000 KRW |
275.6000 KRW |
268.8000 KRW |
| 2025-03-05 |
269.6964 KRW |
4,199,539.5181 |
272.1000 KRW |
261.0000 KRW |
273.8000 KRW |
272.3000 KRW |
| 2025-03-04 |
268.8015 KRW |
10,677,050.6759 |
284.3000 KRW |
252.8000 KRW |
294.6000 KRW |
273.0000 KRW |
| 2025-03-03 |
304.7014 KRW |
40,236,820.0776 |
296.5000 KRW |
275.0000 KRW |
321.6000 KRW |
276.5000 KRW |
| 2025-03-02 |
287.5228 KRW |
16,302,148.5514 |
280.9000 KRW |
278.5000 KRW |
297.2000 KRW |
295.3000 KRW |
| 2025-03-01 |
281.7276 KRW |
6,830,499.3487 |
280.0000 KRW |
276.2000 KRW |
287.8000 KRW |
281.2000 KRW |
| 2025-02-28 |
268.2010 KRW |
8,306,422.9365 |
280.9000 KRW |
260.8000 KRW |
282.5000 KRW |
276.0000 KRW |
| 2025-02-27 |
280.0181 KRW |
3,773,900.6999 |
276.5000 KRW |
272.0000 KRW |
285.9000 KRW |
283.0000 KRW |
| 2025-02-26 |
278.7219 KRW |
4,368,574.8171 |
286.1000 KRW |
272.1000 KRW |
291.0000 KRW |
277.2000 KRW |
| 2025-02-25 |
280.8586 KRW |
32,818,344.9381 |
274.1000 KRW |
252.8000 KRW |
313.0000 KRW |
284.6000 KRW |
| 2025-02-24 |
290.1662 KRW |
9,295,119.7727 |
303.0000 KRW |
273.7000 KRW |
304.6000 KRW |
276.0000 KRW |
| 2025-02-23 |
304.1938 KRW |
1,999,601.2797 |
306.7000 KRW |
301.4000 KRW |
308.1000 KRW |
302.5000 KRW |
| 2025-02-22 |
304.1964 KRW |
3,419,304.7929 |
300.0000 KRW |
298.0000 KRW |
308.8000 KRW |
307.3000 KRW |
| 2025-02-21 |
301.6432 KRW |
4,693,606.8699 |
304.0000 KRW |
298.0000 KRW |
305.9000 KRW |
299.3000 KRW |
| 2025-02-20 |
302.2071 KRW |
2,887,235.6641 |
302.1000 KRW |
300.6000 KRW |
305.3000 KRW |
304.5000 KRW |
| 2025-02-19 |
309.2046 KRW |
16,029,752.3844 |
299.9000 KRW |
298.8000 KRW |
322.0000 KRW |
303.4000 KRW |