Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
365.8608 KRW |
4,928,272.5008 |
371.0000 KRW |
362.0000 KRW |
372.0000 KRW |
365.0000 KRW |
| 2023-08-29 |
363.0831 KRW |
11,216,828.4898 |
360.0000 KRW |
354.0000 KRW |
376.0000 KRW |
372.0000 KRW |
| 2023-08-28 |
359.3504 KRW |
6,459,732.9067 |
366.0000 KRW |
352.0000 KRW |
368.0000 KRW |
362.0000 KRW |
| 2023-08-27 |
366.4377 KRW |
3,744,801.5752 |
370.0000 KRW |
364.0000 KRW |
370.0000 KRW |
367.0000 KRW |
| 2023-08-26 |
370.1796 KRW |
4,302,077.6208 |
374.0000 KRW |
368.0000 KRW |
374.0000 KRW |
370.0000 KRW |
| 2023-08-25 |
376.4811 KRW |
19,448,971.7633 |
378.0000 KRW |
363.0000 KRW |
391.0000 KRW |
374.0000 KRW |
| 2023-08-24 |
387.8973 KRW |
58,186,790.5495 |
387.0000 KRW |
371.0000 KRW |
404.0000 KRW |
378.0000 KRW |
| 2023-08-23 |
381.0809 KRW |
72,251,055.7074 |
360.0000 KRW |
359.0000 KRW |
393.0000 KRW |
386.0000 KRW |
| 2023-08-22 |
361.4179 KRW |
3,110,583.6069 |
362.0000 KRW |
356.0000 KRW |
366.0000 KRW |
358.0000 KRW |
| 2023-08-21 |
364.7221 KRW |
4,237,998.3218 |
371.0000 KRW |
358.0000 KRW |
372.0000 KRW |
363.0000 KRW |
| 2023-08-20 |
373.4362 KRW |
6,185,925.8861 |
371.0000 KRW |
364.0000 KRW |
381.0000 KRW |
373.0000 KRW |
| 2023-08-19 |
369.0796 KRW |
4,905,305.9564 |
366.0000 KRW |
363.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2023-08-18 |
360.4677 KRW |
10,186,538.1164 |
361.0000 KRW |
351.0000 KRW |
370.0000 KRW |
365.0000 KRW |
| 2023-08-17 |
380.1586 KRW |
13,066,729.2347 |
392.0000 KRW |
352.0000 KRW |
403.0000 KRW |
362.0000 KRW |
| 2023-08-16 |
402.7626 KRW |
14,308,604.0681 |
414.0000 KRW |
391.0000 KRW |
414.0000 KRW |
393.0000 KRW |
| 2023-08-15 |
426.3021 KRW |
14,866,669.2164 |
423.0000 KRW |
413.0000 KRW |
433.0000 KRW |
417.0000 KRW |
| 2023-08-14 |
422.6543 KRW |
4,140,961.7183 |
424.0000 KRW |
420.0000 KRW |
426.0000 KRW |
425.0000 KRW |
| 2023-08-13 |
425.9931 KRW |
3,102,534.3112 |
427.0000 KRW |
425.0000 KRW |
428.0000 KRW |
427.0000 KRW |
| 2023-08-12 |
425.0333 KRW |
2,570,466.4394 |
426.0000 KRW |
423.0000 KRW |
428.0000 KRW |
427.0000 KRW |
| 2023-08-11 |
423.3351 KRW |
3,958,179.2770 |
424.0000 KRW |
421.0000 KRW |
427.0000 KRW |
425.0000 KRW |
| 2023-08-10 |
422.2507 KRW |
5,937,263.2246 |
425.0000 KRW |
419.0000 KRW |
427.0000 KRW |
423.0000 KRW |
| 2023-08-09 |
426.0657 KRW |
4,635,591.2889 |
429.0000 KRW |
424.0000 KRW |
429.0000 KRW |
425.0000 KRW |
| 2023-08-08 |
424.7054 KRW |
3,597,411.8940 |
425.0000 KRW |
422.0000 KRW |
430.0000 KRW |
428.0000 KRW |
| 2023-08-07 |
425.8172 KRW |
11,240,292.1465 |
427.0000 KRW |
420.0000 KRW |
434.0000 KRW |
426.0000 KRW |
| 2023-08-06 |
426.9982 KRW |
4,311,495.3591 |
426.0000 KRW |
425.0000 KRW |
430.0000 KRW |
427.0000 KRW |
| 2023-08-05 |
426.2237 KRW |
6,330,509.5642 |
430.0000 KRW |
423.0000 KRW |
431.0000 KRW |
428.0000 KRW |
| 2023-08-04 |
430.8189 KRW |
7,296,848.7321 |
434.0000 KRW |
428.0000 KRW |
435.0000 KRW |
429.0000 KRW |
| 2023-08-03 |
433.5077 KRW |
7,809,641.5984 |
433.0000 KRW |
429.0000 KRW |
437.0000 KRW |
435.0000 KRW |
| 2023-08-02 |
433.6098 KRW |
9,646,495.1319 |
438.0000 KRW |
430.0000 KRW |
440.0000 KRW |
435.0000 KRW |
| 2023-08-01 |
431.2983 KRW |
11,308,627.9440 |
441.0000 KRW |
425.0000 KRW |
441.0000 KRW |
436.0000 KRW |
| 2023-07-31 |
439.4108 KRW |
12,270,934.0288 |
435.0000 KRW |
434.0000 KRW |
448.0000 KRW |
440.0000 KRW |
| 2023-07-30 |
444.2375 KRW |
25,985,473.8340 |
447.0000 KRW |
430.0000 KRW |
454.0000 KRW |
435.0000 KRW |
| 2023-07-29 |
447.2085 KRW |
37,874,947.9766 |
437.0000 KRW |
433.0000 KRW |
457.0000 KRW |
447.0000 KRW |
| 2023-07-28 |
430.9256 KRW |
8,071,139.7402 |
432.0000 KRW |
426.0000 KRW |
437.0000 KRW |
436.0000 KRW |
| 2023-07-27 |
431.8569 KRW |
8,840,405.5718 |
429.0000 KRW |
427.0000 KRW |
437.0000 KRW |
431.0000 KRW |
| 2023-07-26 |
426.6435 KRW |
7,890,352.4924 |
432.0000 KRW |
422.0000 KRW |
433.0000 KRW |
431.0000 KRW |
| 2023-07-25 |
429.6446 KRW |
10,278,930.0628 |
429.0000 KRW |
424.0000 KRW |
435.0000 KRW |
432.0000 KRW |
| 2023-07-24 |
435.3135 KRW |
17,449,592.3386 |
450.0000 KRW |
423.0000 KRW |
450.0000 KRW |
430.0000 KRW |
| 2023-07-23 |
444.3613 KRW |
13,008,659.0591 |
443.0000 KRW |
441.0000 KRW |
451.0000 KRW |
449.0000 KRW |
| 2023-07-22 |
441.4357 KRW |
5,661,859.6079 |
442.0000 KRW |
439.0000 KRW |
445.0000 KRW |
444.0000 KRW |
| 2023-07-21 |
438.9247 KRW |
6,616,568.3187 |
438.0000 KRW |
436.0000 KRW |
442.0000 KRW |
441.0000 KRW |
| 2023-07-20 |
438.1534 KRW |
10,479,437.3895 |
438.0000 KRW |
434.0000 KRW |
442.0000 KRW |
439.0000 KRW |
| 2023-07-19 |
436.7388 KRW |
7,955,927.6885 |
436.0000 KRW |
432.0000 KRW |
442.0000 KRW |
437.0000 KRW |
| 2023-07-18 |
435.6977 KRW |
12,037,872.1752 |
442.0000 KRW |
428.0000 KRW |
443.0000 KRW |
435.0000 KRW |
| 2023-07-17 |
440.8696 KRW |
10,137,412.3256 |
443.0000 KRW |
437.0000 KRW |
444.0000 KRW |
443.0000 KRW |
| 2023-07-16 |
442.4725 KRW |
9,965,065.2276 |
444.0000 KRW |
440.0000 KRW |
446.0000 KRW |
442.0000 KRW |
| 2023-07-15 |
442.0162 KRW |
20,124,687.5224 |
439.0000 KRW |
434.0000 KRW |
448.0000 KRW |
447.0000 KRW |
| 2023-07-14 |
440.2137 KRW |
21,847,050.3050 |
441.0000 KRW |
432.0000 KRW |
450.0000 KRW |
439.0000 KRW |
| 2023-07-13 |
439.9998 KRW |
38,182,768.4345 |
450.0000 KRW |
426.0000 KRW |
454.0000 KRW |
440.0000 KRW |
| 2023-07-12 |
470.2814 KRW |
124,671,469.1352 |
459.0000 KRW |
447.0000 KRW |
495.0000 KRW |
451.0000 KRW |