Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-30 |
360.5722 KRW |
15,957,227.3012 |
368.9000 KRW |
348.6000 KRW |
368.9000 KRW |
359.0000 KRW |
| 2024-12-29 |
396.2692 KRW |
163,461,952.4838 |
372.8000 KRW |
367.7000 KRW |
424.9000 KRW |
374.0000 KRW |
| 2024-12-28 |
362.3058 KRW |
6,063,344.3868 |
359.0000 KRW |
356.0000 KRW |
368.5000 KRW |
368.0000 KRW |
| 2024-12-27 |
358.9497 KRW |
13,669,945.8729 |
354.0000 KRW |
350.1000 KRW |
367.3000 KRW |
356.8000 KRW |
| 2024-12-26 |
359.5706 KRW |
10,580,222.4015 |
371.6000 KRW |
350.4000 KRW |
371.9000 KRW |
353.1000 KRW |
| 2024-12-25 |
378.0963 KRW |
15,430,152.4985 |
388.9000 KRW |
370.0000 KRW |
389.9000 KRW |
371.6000 KRW |
| 2024-12-24 |
382.7867 KRW |
11,224,413.9905 |
388.9000 KRW |
375.1000 KRW |
389.7000 KRW |
383.8000 KRW |
| 2024-12-23 |
372.8437 KRW |
12,322,856.1962 |
381.2000 KRW |
365.1000 KRW |
381.3000 KRW |
373.1000 KRW |
| 2024-12-22 |
391.3678 KRW |
107,677,248.2528 |
363.9000 KRW |
363.9000 KRW |
416.0000 KRW |
379.9000 KRW |
| 2024-12-21 |
371.1055 KRW |
14,850,737.5884 |
373.1000 KRW |
356.0000 KRW |
383.7000 KRW |
362.7000 KRW |
| 2024-12-20 |
352.1481 KRW |
21,784,130.4440 |
363.8000 KRW |
330.6000 KRW |
370.1000 KRW |
367.0000 KRW |
| 2024-12-19 |
372.4607 KRW |
20,891,718.6115 |
369.4000 KRW |
356.1000 KRW |
389.6000 KRW |
370.8000 KRW |
| 2024-12-18 |
387.1701 KRW |
23,115,861.9842 |
405.9000 KRW |
370.5000 KRW |
406.1000 KRW |
370.6000 KRW |
| 2024-12-17 |
422.7073 KRW |
39,904,157.6060 |
426.5000 KRW |
404.4000 KRW |
443.7000 KRW |
409.1000 KRW |
| 2024-12-16 |
434.7108 KRW |
38,006,499.8156 |
453.5000 KRW |
417.5000 KRW |
460.0000 KRW |
426.7000 KRW |
| 2024-12-15 |
449.1600 KRW |
128,674,388.3170 |
425.4000 KRW |
419.2000 KRW |
467.3000 KRW |
452.9000 KRW |
| 2024-12-14 |
436.9428 KRW |
54,637,191.8999 |
425.0000 KRW |
410.5000 KRW |
457.0000 KRW |
426.8000 KRW |
| 2024-12-13 |
427.7656 KRW |
29,028,599.9030 |
420.7000 KRW |
415.2000 KRW |
443.6000 KRW |
420.6000 KRW |
| 2024-12-12 |
421.8666 KRW |
31,305,287.8787 |
420.0000 KRW |
408.8000 KRW |
436.2000 KRW |
421.0000 KRW |
| 2024-12-11 |
394.3757 KRW |
42,771,160.5191 |
409.0000 KRW |
372.0000 KRW |
422.4000 KRW |
420.1000 KRW |
| 2024-12-10 |
420.9835 KRW |
113,240,713.7812 |
485.3000 KRW |
380.0000 KRW |
488.0000 KRW |
409.8000 KRW |
| 2024-12-09 |
503.7551 KRW |
609,390,377.8814 |
462.0000 KRW |
453.4000 KRW |
543.0000 KRW |
478.9000 KRW |
| 2024-12-08 |
467.6201 KRW |
268,328,308.9696 |
431.8000 KRW |
431.4000 KRW |
498.6000 KRW |
460.8000 KRW |
| 2024-12-07 |
430.1761 KRW |
15,890,325.9009 |
440.7000 KRW |
420.0000 KRW |
444.4000 KRW |
430.7000 KRW |
| 2024-12-06 |
431.3523 KRW |
26,941,155.3742 |
439.3000 KRW |
412.7000 KRW |
444.5000 KRW |
439.6000 KRW |
| 2024-12-05 |
438.4914 KRW |
28,752,769.0020 |
454.4000 KRW |
422.0000 KRW |
458.7000 KRW |
440.1000 KRW |
| 2024-12-04 |
451.2000 KRW |
46,723,812.8620 |
443.3000 KRW |
430.0000 KRW |
477.5000 KRW |
460.1000 KRW |
| 2024-12-03 |
399.5744 KRW |
95,248,571.8729 |
435.7000 KRW |
280.0000 KRW |
439.4000 KRW |
421.0000 KRW |
| 2024-12-02 |
432.6034 KRW |
73,675,603.2690 |
425.1000 KRW |
405.3000 KRW |
465.8000 KRW |
425.9000 KRW |
| 2024-12-01 |
418.4957 KRW |
18,385,342.5420 |
427.3000 KRW |
410.0000 KRW |
427.6000 KRW |
422.0000 KRW |
| 2024-11-30 |
418.6572 KRW |
16,872,529.5318 |
425.8000 KRW |
414.1000 KRW |
428.6000 KRW |
422.6000 KRW |
| 2024-11-29 |
414.7009 KRW |
19,178,457.1305 |
422.9000 KRW |
405.1000 KRW |
431.0000 KRW |
425.7000 KRW |
| 2024-11-28 |
418.6553 KRW |
18,987,205.5254 |
436.8000 KRW |
410.9000 KRW |
437.2000 KRW |
420.8000 KRW |
| 2024-11-27 |
434.2124 KRW |
85,464,977.4309 |
429.4000 KRW |
404.5000 KRW |
465.8000 KRW |
430.0000 KRW |
| 2024-11-26 |
394.9674 KRW |
56,890,667.1980 |
404.9000 KRW |
370.0000 KRW |
417.6000 KRW |
395.5000 KRW |
| 2024-11-25 |
384.3614 KRW |
46,826,324.2967 |
391.1000 KRW |
368.6000 KRW |
398.8000 KRW |
378.3000 KRW |
| 2024-11-24 |
374.1766 KRW |
167,958,568.3984 |
350.1000 KRW |
340.8000 KRW |
399.6000 KRW |
374.4000 KRW |
| 2024-11-23 |
341.5278 KRW |
31,818,828.7023 |
334.0000 KRW |
329.0000 KRW |
358.0000 KRW |
350.7000 KRW |
| 2024-11-22 |
328.0783 KRW |
19,687,088.8365 |
334.2000 KRW |
314.1000 KRW |
336.0000 KRW |
333.7000 KRW |
| 2024-11-21 |
325.0064 KRW |
14,430,030.8793 |
328.3000 KRW |
318.1000 KRW |
333.0000 KRW |
328.6000 KRW |
| 2024-11-20 |
329.6196 KRW |
20,697,177.5632 |
346.8000 KRW |
317.5000 KRW |
352.0000 KRW |
325.3000 KRW |
| 2024-11-19 |
341.7024 KRW |
39,143,010.7237 |
338.4000 KRW |
329.6000 KRW |
354.9000 KRW |
342.9000 KRW |
| 2024-11-18 |
327.1828 KRW |
26,073,943.0009 |
322.7000 KRW |
317.4000 KRW |
339.3000 KRW |
339.3000 KRW |
| 2024-11-17 |
321.6275 KRW |
14,036,805.8993 |
333.0000 KRW |
313.6000 KRW |
333.0000 KRW |
319.4000 KRW |
| 2024-11-16 |
318.4232 KRW |
23,035,028.3823 |
313.1000 KRW |
309.6000 KRW |
334.5000 KRW |
330.8000 KRW |
| 2024-11-15 |
301.9284 KRW |
17,117,950.2046 |
303.5000 KRW |
292.4000 KRW |
312.3000 KRW |
312.2000 KRW |
| 2024-11-14 |
310.1499 KRW |
18,937,554.1449 |
323.3000 KRW |
302.0000 KRW |
324.8000 KRW |
307.7000 KRW |
| 2024-11-13 |
339.5751 KRW |
121,781,666.0453 |
326.9000 KRW |
305.5000 KRW |
364.0000 KRW |
318.9000 KRW |
| 2024-11-12 |
320.1699 KRW |
69,472,964.8672 |
318.1000 KRW |
304.8000 KRW |
340.0000 KRW |
325.8000 KRW |
| 2024-11-11 |
313.4541 KRW |
65,521,740.4841 |
301.7000 KRW |
297.0000 KRW |
328.0000 KRW |
313.8000 KRW |