Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
383.6036 KRW |
108,425,794.8979 |
364.0000 KRW |
362.0000 KRW |
405.0000 KRW |
387.0000 KRW |
| 2023-04-02 |
368.2023 KRW |
7,993,601.3077 |
379.0000 KRW |
358.0000 KRW |
379.0000 KRW |
364.0000 KRW |
| 2023-04-01 |
373.7909 KRW |
23,563,147.4864 |
359.0000 KRW |
359.0000 KRW |
386.0000 KRW |
377.0000 KRW |
| 2023-03-31 |
355.7835 KRW |
8,212,638.7421 |
355.0000 KRW |
346.0000 KRW |
363.0000 KRW |
363.0000 KRW |
| 2023-03-30 |
357.7817 KRW |
11,400,050.7341 |
357.0000 KRW |
351.0000 KRW |
366.0000 KRW |
355.0000 KRW |
| 2023-03-29 |
351.6023 KRW |
27,539,261.1059 |
343.0000 KRW |
339.0000 KRW |
361.0000 KRW |
360.0000 KRW |
| 2023-03-28 |
346.8829 KRW |
44,067,347.3936 |
334.0000 KRW |
323.0000 KRW |
371.0000 KRW |
342.0000 KRW |
| 2023-03-27 |
340.0865 KRW |
4,041,273.5877 |
351.0000 KRW |
331.0000 KRW |
351.0000 KRW |
333.0000 KRW |
| 2023-03-26 |
348.6559 KRW |
1,434,181.5086 |
349.0000 KRW |
345.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2023-03-25 |
346.7873 KRW |
1,356,067.3457 |
347.0000 KRW |
344.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2023-03-24 |
351.6838 KRW |
2,885,058.0618 |
356.0000 KRW |
343.0000 KRW |
358.0000 KRW |
348.0000 KRW |
| 2023-03-23 |
349.1669 KRW |
3,403,331.5977 |
349.0000 KRW |
343.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2023-03-22 |
358.4617 KRW |
6,598,419.9943 |
360.0000 KRW |
344.0000 KRW |
370.0000 KRW |
349.0000 KRW |
| 2023-03-21 |
357.4455 KRW |
7,138,988.5714 |
363.0000 KRW |
340.0000 KRW |
376.0000 KRW |
361.0000 KRW |
| 2023-03-20 |
370.1739 KRW |
6,825,837.9593 |
374.0000 KRW |
359.0000 KRW |
377.0000 KRW |
365.0000 KRW |
| 2023-03-19 |
368.2833 KRW |
5,478,327.9503 |
363.0000 KRW |
359.0000 KRW |
374.0000 KRW |
373.0000 KRW |
| 2023-03-18 |
368.6879 KRW |
6,658,376.2492 |
369.0000 KRW |
361.0000 KRW |
373.0000 KRW |
365.0000 KRW |
| 2023-03-17 |
358.7282 KRW |
9,734,936.2639 |
354.0000 KRW |
351.0000 KRW |
369.0000 KRW |
368.0000 KRW |
| 2023-03-16 |
346.4776 KRW |
4,127,124.9772 |
344.0000 KRW |
342.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2023-03-15 |
356.9452 KRW |
9,730,159.4378 |
364.0000 KRW |
340.0000 KRW |
365.0000 KRW |
346.0000 KRW |
| 2023-03-14 |
355.9794 KRW |
18,139,168.9045 |
353.0000 KRW |
340.0000 KRW |
367.0000 KRW |
363.0000 KRW |
| 2023-03-13 |
339.0678 KRW |
17,113,370.9471 |
334.0000 KRW |
322.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2023-03-12 |
313.4774 KRW |
4,074,285.5193 |
319.0000 KRW |
303.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2023-03-11 |
317.5764 KRW |
4,366,368.6583 |
319.0000 KRW |
309.0000 KRW |
326.0000 KRW |
320.0000 KRW |
| 2023-03-10 |
313.0119 KRW |
6,594,047.5672 |
319.0000 KRW |
304.0000 KRW |
322.0000 KRW |
321.0000 KRW |
| 2023-03-09 |
329.2216 KRW |
6,649,434.0719 |
338.0000 KRW |
313.0000 KRW |
341.0000 KRW |
317.0000 KRW |
| 2023-03-08 |
350.4626 KRW |
7,090,573.9603 |
355.0000 KRW |
337.0000 KRW |
367.0000 KRW |
337.0000 KRW |
| 2023-03-07 |
358.0459 KRW |
6,775,342.3940 |
366.0000 KRW |
348.0000 KRW |
367.0000 KRW |
352.0000 KRW |
| 2023-03-06 |
365.0022 KRW |
6,657,738.3058 |
377.0000 KRW |
355.0000 KRW |
377.0000 KRW |
368.0000 KRW |
| 2023-03-05 |
375.2026 KRW |
3,509,117.6141 |
380.0000 KRW |
371.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2023-03-04 |
378.8139 KRW |
3,903,507.7415 |
379.0000 KRW |
373.0000 KRW |
383.0000 KRW |
377.0000 KRW |
| 2023-03-03 |
380.7999 KRW |
10,614,155.0193 |
405.0000 KRW |
372.0000 KRW |
405.0000 KRW |
377.0000 KRW |
| 2023-03-02 |
405.2407 KRW |
10,884,924.8223 |
422.0000 KRW |
396.0000 KRW |
422.0000 KRW |
406.0000 KRW |
| 2023-03-01 |
417.1705 KRW |
9,294,138.1475 |
421.0000 KRW |
408.0000 KRW |
424.0000 KRW |
423.0000 KRW |
| 2023-02-28 |
423.5937 KRW |
7,427,880.4294 |
431.0000 KRW |
418.0000 KRW |
431.0000 KRW |
422.0000 KRW |
| 2023-02-27 |
426.0389 KRW |
16,173,047.8577 |
428.0000 KRW |
415.0000 KRW |
434.0000 KRW |
432.0000 KRW |
| 2023-02-26 |
423.5216 KRW |
8,422,959.6726 |
432.0000 KRW |
419.0000 KRW |
432.0000 KRW |
429.0000 KRW |
| 2023-02-25 |
435.3574 KRW |
20,042,712.8146 |
461.0000 KRW |
418.0000 KRW |
462.0000 KRW |
434.0000 KRW |
| 2023-02-24 |
439.9473 KRW |
42,455,563.0856 |
430.0000 KRW |
421.0000 KRW |
459.0000 KRW |
455.0000 KRW |
| 2023-02-23 |
422.3261 KRW |
21,391,340.0242 |
420.0000 KRW |
406.0000 KRW |
433.0000 KRW |
423.0000 KRW |
| 2023-02-22 |
411.4639 KRW |
12,399,263.6546 |
422.0000 KRW |
401.0000 KRW |
427.0000 KRW |
417.0000 KRW |
| 2023-02-21 |
424.1418 KRW |
24,894,756.4062 |
433.0000 KRW |
411.0000 KRW |
440.0000 KRW |
420.0000 KRW |
| 2023-02-20 |
416.2300 KRW |
19,519,893.6254 |
413.0000 KRW |
402.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2023-02-19 |
407.5185 KRW |
14,545,658.4364 |
412.0000 KRW |
401.0000 KRW |
414.0000 KRW |
414.0000 KRW |
| 2023-02-18 |
411.0188 KRW |
22,976,524.1173 |
409.0000 KRW |
399.0000 KRW |
422.0000 KRW |
414.0000 KRW |
| 2023-02-17 |
398.4556 KRW |
13,904,250.0826 |
392.0000 KRW |
386.0000 KRW |
407.0000 KRW |
406.0000 KRW |
| 2023-02-16 |
404.3183 KRW |
27,767,388.7124 |
400.0000 KRW |
391.0000 KRW |
414.0000 KRW |
394.0000 KRW |
| 2023-02-15 |
384.0905 KRW |
13,908,779.5283 |
377.0000 KRW |
372.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2023-02-14 |
364.6669 KRW |
16,466,590.0330 |
373.0000 KRW |
351.0000 KRW |
378.0000 KRW |
377.0000 KRW |
| 2023-02-13 |
388.8691 KRW |
24,524,597.5898 |
391.0000 KRW |
360.0000 KRW |
414.0000 KRW |
374.0000 KRW |