Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
328.9651 KRW |
6,209,466.7844 |
334.2000 KRW |
324.7000 KRW |
334.4000 KRW |
331.8000 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 |
| 2024-11-10 |
297.8072 KRW |
29,127,393.5643 |
288.9000 KRW |
285.9000 KRW |
305.8000 KRW |
302.1000 KRW |
| 2024-11-09 |
284.8724 KRW |
7,125,531.4359 |
287.0000 KRW |
283.6000 KRW |
287.7000 KRW |
287.6000 KRW |
| 2024-11-08 |
283.4784 KRW |
8,307,547.2897 |
283.0000 KRW |
280.0000 KRW |
286.8000 KRW |
285.8000 KRW |
| 2024-11-07 |
279.1950 KRW |
7,375,674.6754 |
278.3000 KRW |
275.7000 KRW |
283.8000 KRW |
282.6000 KRW |
| 2024-11-06 |
270.6962 KRW |
10,887,500.8703 |
265.2000 KRW |
264.5000 KRW |
277.3000 KRW |
276.1000 KRW |
| 2024-11-05 |
264.5962 KRW |
3,998,226.2856 |
261.5000 KRW |
260.6000 KRW |
267.7000 KRW |
266.2000 KRW |
| 2024-11-04 |
265.0532 KRW |
5,326,049.1860 |
265.1000 KRW |
259.9000 KRW |
270.4000 KRW |
260.1000 KRW |
| 2024-11-03 |
269.0183 KRW |
9,331,593.6245 |
270.4000 KRW |
259.0000 KRW |
280.9000 KRW |
265.2000 KRW |
| 2024-11-02 |
273.5805 KRW |
3,990,407.1710 |
272.5000 KRW |
270.0000 KRW |
279.6000 KRW |
270.5000 KRW |
| 2024-11-01 |
272.8853 KRW |
3,528,223.1792 |
276.0000 KRW |
270.2000 KRW |
276.2000 KRW |
272.6000 KRW |
| 2024-10-31 |
278.1640 KRW |
2,386,655.9317 |
282.5000 KRW |
273.5000 KRW |
282.5000 KRW |
274.5000 KRW |
| 2024-10-30 |
281.9640 KRW |
2,676,985.3274 |
283.2000 KRW |
279.5000 KRW |
284.1000 KRW |
281.2000 KRW |
| 2024-10-29 |
280.3581 KRW |
3,424,433.9106 |
277.0000 KRW |
275.5000 KRW |
285.2000 KRW |
283.8000 KRW |
| 2024-10-28 |
274.0556 KRW |
3,207,712.6288 |
277.4000 KRW |
271.7000 KRW |
278.0000 KRW |
278.0000 KRW |
| 2024-10-27 |
277.3752 KRW |
1,186,394.3962 |
277.9000 KRW |
275.0000 KRW |
279.7000 KRW |
278.2000 KRW |
| 2024-10-26 |
277.5272 KRW |
2,270,765.9414 |
278.0000 KRW |
275.1000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2024-10-25 |
284.7223 KRW |
3,847,953.5052 |
287.6000 KRW |
280.3000 KRW |
288.7000 KRW |
283.3000 KRW |
| 2024-10-24 |
287.3120 KRW |
3,807,371.5859 |
286.3000 KRW |
283.6000 KRW |
291.3000 KRW |
288.6000 KRW |
| 2024-10-23 |
287.1861 KRW |
3,607,960.8601 |
291.9000 KRW |
283.0000 KRW |
292.1000 KRW |
286.0000 KRW |
| 2024-10-22 |
290.0476 KRW |
3,419,128.9647 |
291.3000 KRW |
288.0000 KRW |
292.3000 KRW |
290.1000 KRW |
| 2024-10-21 |
294.1623 KRW |
5,417,983.7749 |
297.1000 KRW |
290.0000 KRW |
297.8000 KRW |
292.5000 KRW |
| 2024-10-20 |
295.9688 KRW |
10,176,522.3249 |
296.8000 KRW |
291.2000 KRW |
302.3000 KRW |
297.1000 KRW |
| 2024-10-19 |
292.4379 KRW |
3,981,981.1679 |
292.0000 KRW |
290.0000 KRW |
294.8000 KRW |
292.6000 KRW |
| 2024-10-18 |
288.8671 KRW |
3,222,239.5797 |
287.7000 KRW |
286.4000 KRW |
290.6000 KRW |
290.1000 KRW |
| 2024-10-17 |
287.7551 KRW |
3,330,061.4532 |
289.7000 KRW |
285.7000 KRW |
289.8000 KRW |
287.5000 KRW |
| 2024-10-16 |
288.8101 KRW |
4,700,877.2666 |
291.0000 KRW |
287.1000 KRW |
291.5000 KRW |
289.4000 KRW |
| 2024-10-15 |
288.9929 KRW |
7,776,250.8692 |
291.5000 KRW |
286.3000 KRW |
292.2000 KRW |
290.5000 KRW |
| 2024-10-14 |
288.1232 KRW |
5,277,568.4573 |
285.3000 KRW |
283.2000 KRW |
291.2000 KRW |
290.2000 KRW |
| 2024-10-13 |
287.2941 KRW |
3,379,244.2812 |
291.6000 KRW |
282.9000 KRW |
292.0000 KRW |
285.3000 KRW |
| 2024-10-12 |
292.2385 KRW |
4,210,573.1611 |
291.7000 KRW |
289.0000 KRW |
295.0000 KRW |
291.8000 KRW |
| 2024-10-11 |
291.6352 KRW |
10,953,859.1529 |
283.5000 KRW |
282.0000 KRW |
297.4000 KRW |
291.4000 KRW |
| 2024-10-10 |
282.2669 KRW |
4,237,216.2645 |
285.1000 KRW |
278.0000 KRW |
286.7000 KRW |
282.1000 KRW |
| 2024-10-09 |
290.6021 KRW |
4,238,428.6022 |
293.9000 KRW |
283.2000 KRW |
295.3000 KRW |
285.3000 KRW |
| 2024-10-08 |
292.1549 KRW |
5,436,578.8351 |
294.0000 KRW |
289.1000 KRW |
295.3000 KRW |
292.9000 KRW |
| 2024-10-07 |
297.8074 KRW |
11,163,320.1495 |
302.0000 KRW |
292.0000 KRW |
303.0000 KRW |
295.6000 KRW |
| 2024-10-06 |
297.1153 KRW |
20,334,344.7295 |
303.2000 KRW |
292.1000 KRW |
303.3000 KRW |
299.4000 KRW |
| 2024-10-05 |
294.5901 KRW |
41,783,697.7906 |
285.3000 KRW |
285.3000 KRW |
302.6000 KRW |
297.6000 KRW |
| 2024-10-04 |
280.0249 KRW |
3,678,541.5172 |
276.9000 KRW |
276.0000 KRW |
285.3000 KRW |
284.8000 KRW |