Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
309.3651 KRW |
7,290,472.0076 |
312.1000 KRW |
297.4000 KRW |
324.0000 KRW |
299.0000 KRW |
| 2025-02-17 |
309.1441 KRW |
4,170,937.3884 |
304.9000 KRW |
302.0000 KRW |
314.0000 KRW |
310.9000 KRW |
| 2025-02-16 |
307.5507 KRW |
6,963,469.4703 |
303.6000 KRW |
300.4000 KRW |
317.0000 KRW |
306.0000 KRW |
| 2025-02-15 |
304.1135 KRW |
2,421,192.6334 |
307.2000 KRW |
301.2000 KRW |
310.0000 KRW |
302.3000 KRW |
| 2025-02-14 |
304.4968 KRW |
1,952,826.0821 |
304.0000 KRW |
301.5000 KRW |
307.8000 KRW |
305.7000 KRW |
| 2025-02-13 |
305.5126 KRW |
3,680,889.6791 |
310.0000 KRW |
301.0000 KRW |
310.6000 KRW |
304.1000 KRW |
| 2025-02-12 |
304.0015 KRW |
5,987,357.2394 |
304.1000 KRW |
295.5000 KRW |
310.5000 KRW |
308.8000 KRW |
| 2025-02-11 |
306.9386 KRW |
5,088,313.6209 |
306.3000 KRW |
301.9000 KRW |
311.4000 KRW |
302.3000 KRW |
| 2025-02-10 |
304.3295 KRW |
3,352,452.2821 |
306.0000 KRW |
299.3000 KRW |
310.0000 KRW |
307.3000 KRW |
| 2025-02-09 |
310.3032 KRW |
8,357,722.1276 |
306.7000 KRW |
301.1000 KRW |
320.0000 KRW |
305.1000 KRW |
| 2025-02-08 |
299.3813 KRW |
2,161,236.0400 |
298.8000 KRW |
296.3000 KRW |
304.9000 KRW |
304.7000 KRW |
| 2025-02-07 |
302.4526 KRW |
4,849,883.3506 |
302.2000 KRW |
295.1000 KRW |
311.4000 KRW |
300.2000 KRW |
| 2025-02-06 |
313.0738 KRW |
8,349,716.5700 |
311.5000 KRW |
301.7000 KRW |
327.8000 KRW |
303.8000 KRW |
| 2025-02-05 |
320.3287 KRW |
6,000,170.9733 |
321.0000 KRW |
311.5000 KRW |
329.8000 KRW |
313.6000 KRW |
| 2025-02-04 |
325.4136 KRW |
5,804,280.3123 |
335.8000 KRW |
314.3000 KRW |
343.5000 KRW |
320.3000 KRW |
| 2025-02-03 |
317.1204 KRW |
18,680,468.2831 |
336.5000 KRW |
294.0000 KRW |
349.4000 KRW |
335.3000 KRW |
| 2025-02-02 |
346.6988 KRW |
9,805,473.5179 |
358.0000 KRW |
327.6000 KRW |
360.3000 KRW |
335.1000 KRW |
| 2025-02-01 |
361.1495 KRW |
3,084,023.3145 |
364.2000 KRW |
357.6000 KRW |
364.2000 KRW |
358.9000 KRW |
| 2025-01-31 |
363.3000 KRW |
5,279,315.6544 |
364.0000 KRW |
357.1000 KRW |
369.6000 KRW |
363.6000 KRW |
| 2025-01-30 |
364.1029 KRW |
4,526,350.1083 |
359.3000 KRW |
356.9000 KRW |
370.9000 KRW |
366.5000 KRW |
| 2025-01-29 |
358.4441 KRW |
3,294,246.6342 |
354.0000 KRW |
352.6000 KRW |
362.9000 KRW |
360.0000 KRW |
| 2025-01-28 |
360.6221 KRW |
2,837,063.1431 |
362.0000 KRW |
356.1000 KRW |
364.5000 KRW |
358.7000 KRW |
| 2025-01-27 |
360.2863 KRW |
11,305,642.5959 |
371.7000 KRW |
350.0000 KRW |
379.2000 KRW |
359.8000 KRW |
| 2025-01-26 |
377.5749 KRW |
9,900,403.5501 |
376.1000 KRW |
370.7000 KRW |
382.4000 KRW |
378.0000 KRW |
| 2025-01-25 |
371.5808 KRW |
5,424,383.2456 |
365.1000 KRW |
361.7000 KRW |
378.2000 KRW |
374.8000 KRW |
| 2025-01-24 |
362.5944 KRW |
7,082,534.1176 |
367.3000 KRW |
352.9000 KRW |
371.7000 KRW |
366.1000 KRW |
| 2025-01-23 |
357.3512 KRW |
8,407,150.9157 |
358.4000 KRW |
350.5000 KRW |
364.4000 KRW |
361.5000 KRW |
| 2025-01-22 |
361.9834 KRW |
8,238,159.3686 |
365.4000 KRW |
355.0000 KRW |
371.0000 KRW |
357.1000 KRW |
| 2025-01-21 |
370.0093 KRW |
20,998,261.7382 |
366.2000 KRW |
356.2000 KRW |
384.0000 KRW |
367.5000 KRW |
| 2025-01-20 |
372.9550 KRW |
13,981,143.1340 |
373.0000 KRW |
361.0000 KRW |
384.3000 KRW |
368.1000 KRW |
| 2025-01-19 |
384.7049 KRW |
14,745,040.5850 |
396.0000 KRW |
371.4000 KRW |
400.0000 KRW |
372.6000 KRW |
| 2025-01-18 |
395.5248 KRW |
14,125,798.4846 |
406.0000 KRW |
387.0000 KRW |
406.4000 KRW |
394.6000 KRW |
| 2025-01-17 |
398.8988 KRW |
11,749,401.5766 |
396.7000 KRW |
391.0000 KRW |
405.0000 KRW |
402.4000 KRW |
| 2025-01-16 |
405.1866 KRW |
30,357,933.9463 |
403.1000 KRW |
387.8000 KRW |
419.8000 KRW |
394.5000 KRW |
| 2025-01-15 |
398.7516 KRW |
20,972,025.6513 |
403.0000 KRW |
385.0000 KRW |
412.5000 KRW |
403.7000 KRW |
| 2025-01-14 |
394.8856 KRW |
15,728,995.7092 |
393.1000 KRW |
380.0000 KRW |
405.1000 KRW |
396.9000 KRW |
| 2025-01-13 |
390.5754 KRW |
32,186,763.3233 |
418.3000 KRW |
371.5000 KRW |
419.5000 KRW |
383.8000 KRW |
| 2025-01-12 |
418.3062 KRW |
20,144,114.6742 |
434.5000 KRW |
409.0000 KRW |
435.0000 KRW |
413.5000 KRW |
| 2025-01-11 |
438.3112 KRW |
59,491,065.0207 |
429.3000 KRW |
415.0000 KRW |
461.9000 KRW |
428.8000 KRW |
| 2025-01-10 |
434.3674 KRW |
93,358,118.3512 |
490.5000 KRW |
411.5000 KRW |
490.5000 KRW |
427.0000 KRW |
| 2025-01-09 |
455.3871 KRW |
492,148,584.2934 |
394.1000 KRW |
378.1000 KRW |
528.5000 KRW |
471.3000 KRW |
| 2025-01-08 |
421.3624 KRW |
885,675,349.6146 |
374.9000 KRW |
374.9000 KRW |
468.1000 KRW |
385.0000 KRW |
| 2025-01-07 |
385.4724 KRW |
17,681,479.8317 |
402.9000 KRW |
371.1000 KRW |
402.9000 KRW |
375.1000 KRW |
| 2025-01-06 |
396.9847 KRW |
33,369,886.1856 |
386.1000 KRW |
382.2000 KRW |
409.8000 KRW |
400.3000 KRW |
| 2025-01-05 |
384.9537 KRW |
38,553,570.1032 |
375.3000 KRW |
371.0000 KRW |
396.3000 KRW |
385.7000 KRW |
| 2025-01-04 |
369.6158 KRW |
9,630,365.9960 |
370.0000 KRW |
365.0000 KRW |
374.0000 KRW |
371.7000 KRW |
| 2025-01-03 |
361.7731 KRW |
7,555,653.3919 |
359.3000 KRW |
356.0000 KRW |
370.0000 KRW |
365.4000 KRW |
| 2025-01-02 |
357.7328 KRW |
8,060,256.5115 |
358.0000 KRW |
354.2000 KRW |
362.5000 KRW |
359.2000 KRW |
| 2025-01-01 |
352.7336 KRW |
4,943,527.8068 |
358.0000 KRW |
347.9000 KRW |
359.3000 KRW |
354.1000 KRW |
| 2024-12-31 |
359.1506 KRW |
15,973,800.2719 |
360.7000 KRW |
346.2000 KRW |
375.0000 KRW |
356.1000 KRW |