Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
457.5202 KRW |
21,118,873.7286 |
461.0000 KRW |
452.0000 KRW |
468.0000 KRW |
457.0000 KRW |
| 2023-05-22 |
459.0750 KRW |
24,779,112.8418 |
472.0000 KRW |
450.0000 KRW |
477.0000 KRW |
460.0000 KRW |
| 2023-05-21 |
481.5458 KRW |
53,532,361.2856 |
478.0000 KRW |
471.0000 KRW |
492.0000 KRW |
472.0000 KRW |
| 2023-05-20 |
480.6315 KRW |
108,141,006.7644 |
462.0000 KRW |
461.0000 KRW |
497.0000 KRW |
477.0000 KRW |
| 2023-05-19 |
462.6743 KRW |
23,630,461.6192 |
470.0000 KRW |
457.0000 KRW |
476.0000 KRW |
465.0000 KRW |
| 2023-05-18 |
473.5234 KRW |
47,553,705.2971 |
493.0000 KRW |
463.0000 KRW |
494.0000 KRW |
469.0000 KRW |
| 2023-05-17 |
500.9508 KRW |
141,717,500.4774 |
519.0000 KRW |
477.0000 KRW |
525.0000 KRW |
491.0000 KRW |
| 2023-05-16 |
514.0483 KRW |
338,729,891.1880 |
454.0000 KRW |
435.0000 KRW |
545.0000 KRW |
517.0000 KRW |
| 2023-05-15 |
464.1607 KRW |
140,564,676.5692 |
459.0000 KRW |
441.0000 KRW |
489.0000 KRW |
454.0000 KRW |
| 2023-05-14 |
414.2067 KRW |
8,235,401.5260 |
409.0000 KRW |
403.0000 KRW |
425.0000 KRW |
419.0000 KRW |
| 2023-05-13 |
409.5198 KRW |
5,024,240.3472 |
415.0000 KRW |
405.0000 KRW |
415.0000 KRW |
411.0000 KRW |
| 2023-05-12 |
400.2987 KRW |
17,388,413.3133 |
412.0000 KRW |
392.0000 KRW |
414.0000 KRW |
411.0000 KRW |
| 2023-05-11 |
416.6942 KRW |
9,062,532.3482 |
432.0000 KRW |
403.0000 KRW |
432.0000 KRW |
409.0000 KRW |
| 2023-05-10 |
425.2502 KRW |
13,602,578.4113 |
427.0000 KRW |
416.0000 KRW |
440.0000 KRW |
432.0000 KRW |
| 2023-05-09 |
421.9293 KRW |
11,290,211.2873 |
424.0000 KRW |
414.0000 KRW |
430.0000 KRW |
426.0000 KRW |
| 2023-05-08 |
430.3877 KRW |
17,753,196.4540 |
452.0000 KRW |
420.0000 KRW |
456.0000 KRW |
423.0000 KRW |
| 2023-05-07 |
455.8398 KRW |
8,287,590.7889 |
460.0000 KRW |
451.0000 KRW |
466.0000 KRW |
455.0000 KRW |
| 2023-05-06 |
466.8456 KRW |
13,554,552.5264 |
474.0000 KRW |
456.0000 KRW |
479.0000 KRW |
460.0000 KRW |
| 2023-05-05 |
476.7231 KRW |
23,549,393.3964 |
472.0000 KRW |
464.0000 KRW |
489.0000 KRW |
473.0000 KRW |
| 2023-05-04 |
472.6376 KRW |
14,089,502.2298 |
473.0000 KRW |
465.0000 KRW |
484.0000 KRW |
475.0000 KRW |
| 2023-05-03 |
476.1526 KRW |
19,951,336.4476 |
483.0000 KRW |
463.0000 KRW |
492.0000 KRW |
478.0000 KRW |
| 2023-05-02 |
482.8661 KRW |
14,525,752.9198 |
482.0000 KRW |
477.0000 KRW |
490.0000 KRW |
484.0000 KRW |
| 2023-05-01 |
488.1289 KRW |
20,328,806.9204 |
501.0000 KRW |
478.0000 KRW |
505.0000 KRW |
481.0000 KRW |
| 2023-04-30 |
503.4077 KRW |
44,008,278.1670 |
497.0000 KRW |
492.0000 KRW |
512.0000 KRW |
504.0000 KRW |
| 2023-04-29 |
501.0030 KRW |
26,127,506.1063 |
504.0000 KRW |
492.0000 KRW |
513.0000 KRW |
498.0000 KRW |
| 2023-04-28 |
504.8446 KRW |
119,741,968.7565 |
489.0000 KRW |
489.0000 KRW |
527.0000 KRW |
510.0000 KRW |
| 2023-04-27 |
485.4967 KRW |
17,963,272.4651 |
484.0000 KRW |
476.0000 KRW |
496.0000 KRW |
491.0000 KRW |
| 2023-04-26 |
488.6825 KRW |
36,739,018.8201 |
494.0000 KRW |
475.0000 KRW |
502.0000 KRW |
484.0000 KRW |
| 2023-04-25 |
487.2409 KRW |
40,733,903.6030 |
502.0000 KRW |
473.0000 KRW |
516.0000 KRW |
493.0000 KRW |
| 2023-04-24 |
506.0022 KRW |
78,892,027.1300 |
541.0000 KRW |
487.0000 KRW |
547.0000 KRW |
498.0000 KRW |
| 2023-04-23 |
549.2456 KRW |
298,143,699.1298 |
507.0000 KRW |
502.0000 KRW |
582.0000 KRW |
549.0000 KRW |
| 2023-04-22 |
491.4027 KRW |
30,825,348.9771 |
494.0000 KRW |
477.0000 KRW |
515.0000 KRW |
504.0000 KRW |
| 2023-04-21 |
505.2076 KRW |
57,895,461.2554 |
527.0000 KRW |
479.0000 KRW |
533.0000 KRW |
488.0000 KRW |
| 2023-04-20 |
537.6567 KRW |
50,984,509.1666 |
548.0000 KRW |
514.0000 KRW |
562.0000 KRW |
528.0000 KRW |
| 2023-04-19 |
570.8299 KRW |
37,176,837.9224 |
595.0000 KRW |
546.0000 KRW |
599.0000 KRW |
557.0000 KRW |
| 2023-04-18 |
597.8842 KRW |
83,359,461.4575 |
584.0000 KRW |
584.0000 KRW |
612.0000 KRW |
597.0000 KRW |
| 2023-04-17 |
593.6213 KRW |
39,214,024.4815 |
611.0000 KRW |
581.0000 KRW |
612.0000 KRW |
589.0000 KRW |
| 2023-04-16 |
615.9746 KRW |
105,723,616.1519 |
613.0000 KRW |
596.0000 KRW |
637.0000 KRW |
612.0000 KRW |
| 2023-04-15 |
624.2807 KRW |
203,856,821.4519 |
603.0000 KRW |
591.0000 KRW |
654.0000 KRW |
614.0000 KRW |
| 2023-04-14 |
600.9832 KRW |
217,261,534.0354 |
587.0000 KRW |
574.0000 KRW |
629.0000 KRW |
604.0000 KRW |
| 2023-04-13 |
573.3694 KRW |
92,849,074.6873 |
598.0000 KRW |
561.0000 KRW |
599.0000 KRW |
592.0000 KRW |
| 2023-04-12 |
620.9947 KRW |
148,559,969.7157 |
647.0000 KRW |
591.0000 KRW |
661.0000 KRW |
599.0000 KRW |
| 2023-04-11 |
660.5355 KRW |
291,346,295.5665 |
644.0000 KRW |
636.0000 KRW |
682.0000 KRW |
646.0000 KRW |
| 2023-04-10 |
659.7683 KRW |
691,691,135.3797 |
604.0000 KRW |
588.0000 KRW |
713.0000 KRW |
639.0000 KRW |
| 2023-04-09 |
612.9831 KRW |
446,611,309.2702 |
603.0000 KRW |
558.0000 KRW |
661.0000 KRW |
612.0000 KRW |
| 2023-04-08 |
675.1100 KRW |
320,298,704.1524 |
718.0000 KRW |
592.0000 KRW |
725.0000 KRW |
603.0000 KRW |
| 2023-04-07 |
722.3254 KRW |
784,188,145.3545 |
746.0000 KRW |
665.0000 KRW |
788.0000 KRW |
722.0000 KRW |
| 2023-04-06 |
667.0541 KRW |
1,543,661,462.4413 |
720.0000 KRW |
553.0000 KRW |
772.0000 KRW |
743.0000 KRW |
| 2023-04-05 |
579.3811 KRW |
1,348,937,346.0761 |
416.0000 KRW |
405.0000 KRW |
736.0000 KRW |
718.0000 KRW |
| 2023-04-04 |
407.3949 KRW |
114,929,169.4461 |
388.0000 KRW |
372.0000 KRW |
435.0000 KRW |
414.0000 KRW |