Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
454.1564 KRW |
80,153,873.7552 |
444.0000 KRW |
440.0000 KRW |
465.0000 KRW |
458.0000 KRW |
| 2023-07-10 |
438.4292 KRW |
17,393,310.0133 |
442.0000 KRW |
432.0000 KRW |
447.0000 KRW |
441.0000 KRW |
| 2023-07-09 |
444.5943 KRW |
11,587,701.2601 |
443.0000 KRW |
440.0000 KRW |
448.0000 KRW |
443.0000 KRW |
| 2023-07-08 |
445.6190 KRW |
16,528,337.0283 |
446.0000 KRW |
440.0000 KRW |
456.0000 KRW |
443.0000 KRW |
| 2023-07-07 |
452.5791 KRW |
50,774,888.8739 |
438.0000 KRW |
434.0000 KRW |
471.0000 KRW |
444.0000 KRW |
| 2023-07-06 |
443.7066 KRW |
15,018,718.3203 |
445.0000 KRW |
432.0000 KRW |
454.0000 KRW |
442.0000 KRW |
| 2023-07-05 |
448.7183 KRW |
19,396,255.1559 |
454.0000 KRW |
436.0000 KRW |
458.0000 KRW |
447.0000 KRW |
| 2023-07-04 |
455.4047 KRW |
15,816,613.0761 |
465.0000 KRW |
450.0000 KRW |
465.0000 KRW |
454.0000 KRW |
| 2023-07-03 |
457.9865 KRW |
24,109,349.7020 |
459.0000 KRW |
452.0000 KRW |
468.0000 KRW |
462.0000 KRW |
| 2023-07-02 |
455.5408 KRW |
82,508,895.6681 |
447.0000 KRW |
442.0000 KRW |
475.0000 KRW |
460.0000 KRW |
| 2023-07-01 |
439.5131 KRW |
22,142,494.5255 |
448.0000 KRW |
431.0000 KRW |
449.0000 KRW |
444.0000 KRW |
| 2023-06-30 |
442.8818 KRW |
41,782,249.6580 |
448.0000 KRW |
419.0000 KRW |
461.0000 KRW |
445.0000 KRW |
| 2023-06-29 |
447.9304 KRW |
20,513,397.3410 |
442.0000 KRW |
438.0000 KRW |
457.0000 KRW |
448.0000 KRW |
| 2023-06-28 |
449.5722 KRW |
26,276,398.3268 |
455.0000 KRW |
436.0000 KRW |
460.0000 KRW |
441.0000 KRW |
| 2023-06-27 |
458.4998 KRW |
105,993,317.2067 |
442.0000 KRW |
439.0000 KRW |
473.0000 KRW |
455.0000 KRW |
| 2023-06-26 |
444.4847 KRW |
22,250,006.8450 |
457.0000 KRW |
437.0000 KRW |
457.0000 KRW |
441.0000 KRW |
| 2023-06-25 |
459.1094 KRW |
29,917,761.3971 |
464.0000 KRW |
448.0000 KRW |
471.0000 KRW |
457.0000 KRW |
| 2023-06-24 |
481.9008 KRW |
98,239,951.3164 |
475.0000 KRW |
456.0000 KRW |
508.0000 KRW |
463.0000 KRW |
| 2023-06-23 |
467.5804 KRW |
78,375,495.2552 |
455.0000 KRW |
452.0000 KRW |
482.0000 KRW |
473.0000 KRW |
| 2023-06-22 |
450.9296 KRW |
65,529,261.6360 |
449.0000 KRW |
433.0000 KRW |
463.0000 KRW |
453.0000 KRW |
| 2023-06-21 |
448.8795 KRW |
125,075,276.0433 |
434.0000 KRW |
427.0000 KRW |
471.0000 KRW |
450.0000 KRW |
| 2023-06-20 |
428.5232 KRW |
40,551,883.1187 |
438.0000 KRW |
417.0000 KRW |
442.0000 KRW |
435.0000 KRW |
| 2023-06-19 |
429.3079 KRW |
30,586,381.5956 |
432.0000 KRW |
420.0000 KRW |
439.0000 KRW |
436.0000 KRW |
| 2023-06-18 |
419.1211 KRW |
17,172,758.8710 |
419.0000 KRW |
414.0000 KRW |
429.0000 KRW |
428.0000 KRW |
| 2023-06-17 |
416.8339 KRW |
33,102,337.9583 |
415.0000 KRW |
408.0000 KRW |
426.0000 KRW |
421.0000 KRW |
| 2023-06-16 |
405.0872 KRW |
21,668,323.3490 |
411.0000 KRW |
396.0000 KRW |
415.0000 KRW |
413.0000 KRW |
| 2023-06-15 |
412.1953 KRW |
60,120,091.6013 |
416.0000 KRW |
392.0000 KRW |
436.0000 KRW |
413.0000 KRW |
| 2023-06-14 |
397.6930 KRW |
21,310,589.6273 |
397.0000 KRW |
379.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2023-06-13 |
398.6496 KRW |
16,711,725.3072 |
404.0000 KRW |
391.0000 KRW |
408.0000 KRW |
397.0000 KRW |
| 2023-06-12 |
398.8601 KRW |
18,353,190.6107 |
416.0000 KRW |
387.0000 KRW |
416.0000 KRW |
402.0000 KRW |
| 2023-06-11 |
415.1452 KRW |
29,085,334.0121 |
409.0000 KRW |
402.0000 KRW |
426.0000 KRW |
413.0000 KRW |
| 2023-06-10 |
418.3450 KRW |
54,340,993.9773 |
450.0000 KRW |
391.0000 KRW |
461.0000 KRW |
409.0000 KRW |
| 2023-06-09 |
463.3861 KRW |
131,076,820.2025 |
454.0000 KRW |
439.0000 KRW |
488.0000 KRW |
450.0000 KRW |
| 2023-06-08 |
443.5511 KRW |
76,251,357.7597 |
420.0000 KRW |
420.0000 KRW |
462.0000 KRW |
442.0000 KRW |
| 2023-06-07 |
435.3888 KRW |
72,075,081.1054 |
421.0000 KRW |
413.0000 KRW |
459.0000 KRW |
422.0000 KRW |
| 2023-06-06 |
409.3493 KRW |
13,687,730.9172 |
415.0000 KRW |
394.0000 KRW |
423.0000 KRW |
419.0000 KRW |
| 2023-06-05 |
427.5842 KRW |
17,122,832.6234 |
441.0000 KRW |
404.0000 KRW |
445.0000 KRW |
409.0000 KRW |
| 2023-06-04 |
438.7151 KRW |
5,288,272.3583 |
440.0000 KRW |
437.0000 KRW |
442.0000 KRW |
441.0000 KRW |
| 2023-06-03 |
438.2056 KRW |
9,798,619.6873 |
437.0000 KRW |
434.0000 KRW |
444.0000 KRW |
440.0000 KRW |
| 2023-06-02 |
436.3659 KRW |
8,591,191.4047 |
437.0000 KRW |
433.0000 KRW |
442.0000 KRW |
438.0000 KRW |
| 2023-06-01 |
440.8690 KRW |
18,461,864.5068 |
447.0000 KRW |
434.0000 KRW |
453.0000 KRW |
437.0000 KRW |
| 2023-05-31 |
444.9825 KRW |
54,671,712.8319 |
436.0000 KRW |
425.0000 KRW |
454.0000 KRW |
447.0000 KRW |
| 2023-05-30 |
440.4762 KRW |
11,424,725.3145 |
444.0000 KRW |
433.0000 KRW |
447.0000 KRW |
439.0000 KRW |
| 2023-05-29 |
449.3112 KRW |
15,433,446.4305 |
449.0000 KRW |
443.0000 KRW |
459.0000 KRW |
445.0000 KRW |
| 2023-05-28 |
442.7689 KRW |
13,234,458.1935 |
443.0000 KRW |
436.0000 KRW |
451.0000 KRW |
451.0000 KRW |
| 2023-05-27 |
441.1525 KRW |
20,571,430.6753 |
435.0000 KRW |
432.0000 KRW |
450.0000 KRW |
436.0000 KRW |
| 2023-05-26 |
435.4235 KRW |
36,549,026.6120 |
425.0000 KRW |
421.0000 KRW |
446.0000 KRW |
433.0000 KRW |
| 2023-05-25 |
420.8344 KRW |
10,872,081.4655 |
428.0000 KRW |
415.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2023-05-24 |
437.9776 KRW |
21,110,673.6048 |
456.0000 KRW |
422.0000 KRW |
458.0000 KRW |
430.0000 KRW |
| 2023-05-23 |
457.5202 KRW |
21,118,873.7286 |
461.0000 KRW |
452.0000 KRW |
468.0000 KRW |
457.0000 KRW |