Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
386.5792 KRW |
6,397,865.8169 |
389.0000 KRW |
377.0000 KRW |
395.0000 KRW |
392.0000 KRW |
| 2023-02-11 |
384.2440 KRW |
3,451,216.3940 |
386.0000 KRW |
380.0000 KRW |
390.0000 KRW |
388.0000 KRW |
| 2023-02-10 |
378.2823 KRW |
7,920,160.0290 |
380.0000 KRW |
370.0000 KRW |
385.0000 KRW |
382.0000 KRW |
| 2023-02-09 |
391.9850 KRW |
20,726,867.5411 |
408.0000 KRW |
379.0000 KRW |
409.0000 KRW |
381.0000 KRW |
| 2023-02-08 |
406.8285 KRW |
17,383,864.7855 |
414.0000 KRW |
401.0000 KRW |
414.0000 KRW |
408.0000 KRW |
| 2023-02-07 |
404.5331 KRW |
28,961,824.5611 |
426.0000 KRW |
396.0000 KRW |
426.0000 KRW |
414.0000 KRW |
| 2023-02-06 |
407.4514 KRW |
65,956,998.2172 |
392.0000 KRW |
384.0000 KRW |
432.0000 KRW |
412.0000 KRW |
| 2023-02-05 |
396.0941 KRW |
48,971,410.9699 |
395.0000 KRW |
366.0000 KRW |
424.0000 KRW |
389.0000 KRW |
| 2023-02-04 |
389.3052 KRW |
27,377,382.4543 |
384.0000 KRW |
381.0000 KRW |
398.0000 KRW |
396.0000 KRW |
| 2023-02-03 |
369.5157 KRW |
15,392,473.5275 |
363.0000 KRW |
361.0000 KRW |
383.0000 KRW |
382.0000 KRW |
| 2023-02-02 |
357.7398 KRW |
12,239,413.9827 |
355.0000 KRW |
349.0000 KRW |
364.0000 KRW |
363.0000 KRW |
| 2023-02-01 |
342.5597 KRW |
14,017,291.8243 |
348.0000 KRW |
325.0000 KRW |
358.0000 KRW |
357.0000 KRW |
| 2023-01-31 |
339.4823 KRW |
6,547,908.9711 |
345.0000 KRW |
332.0000 KRW |
348.0000 KRW |
348.0000 KRW |
| 2023-01-30 |
355.4910 KRW |
11,263,920.4263 |
375.0000 KRW |
341.0000 KRW |
375.0000 KRW |
345.0000 KRW |
| 2023-01-29 |
372.6128 KRW |
14,255,065.0050 |
368.0000 KRW |
367.0000 KRW |
382.0000 KRW |
372.0000 KRW |
| 2023-01-28 |
369.2912 KRW |
8,161,935.8969 |
374.0000 KRW |
359.0000 KRW |
376.0000 KRW |
369.0000 KRW |
| 2023-01-27 |
364.6534 KRW |
17,209,953.9656 |
370.0000 KRW |
356.0000 KRW |
374.0000 KRW |
373.0000 KRW |
| 2023-01-26 |
384.3696 KRW |
120,308,059.3468 |
354.0000 KRW |
353.0000 KRW |
412.0000 KRW |
371.0000 KRW |
| 2023-01-25 |
352.9931 KRW |
27,515,327.1012 |
346.0000 KRW |
333.0000 KRW |
369.0000 KRW |
353.0000 KRW |
| 2023-01-24 |
380.2500 KRW |
172,747,079.6650 |
356.0000 KRW |
356.0000 KRW |
408.0000 KRW |
362.0000 KRW |
| 2023-01-23 |
348.6105 KRW |
11,468,597.7542 |
350.0000 KRW |
344.0000 KRW |
353.0000 KRW |
352.0000 KRW |
| 2023-01-22 |
348.1964 KRW |
14,108,903.4938 |
346.0000 KRW |
343.0000 KRW |
357.0000 KRW |
350.0000 KRW |
| 2023-01-21 |
347.2264 KRW |
15,403,222.6644 |
349.0000 KRW |
341.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2023-01-20 |
343.7165 KRW |
56,916,524.4012 |
329.0000 KRW |
326.0000 KRW |
361.0000 KRW |
349.0000 KRW |
| 2023-01-19 |
329.4137 KRW |
22,324,132.6686 |
317.0000 KRW |
316.0000 KRW |
347.0000 KRW |
329.0000 KRW |
| 2023-01-18 |
335.3386 KRW |
15,104,907.0401 |
339.0000 KRW |
315.0000 KRW |
349.0000 KRW |
318.0000 KRW |
| 2023-01-17 |
334.2599 KRW |
16,516,848.9972 |
333.0000 KRW |
321.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2023-01-16 |
336.4169 KRW |
34,308,541.9838 |
330.0000 KRW |
317.0000 KRW |
363.0000 KRW |
330.0000 KRW |
| 2023-01-15 |
328.8656 KRW |
41,175,952.4261 |
321.0000 KRW |
310.0000 KRW |
355.0000 KRW |
326.0000 KRW |
| 2023-01-14 |
313.6709 KRW |
24,215,278.8553 |
308.0000 KRW |
299.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2023-01-13 |
300.2753 KRW |
6,780,275.7748 |
299.0000 KRW |
295.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2023-01-12 |
293.0611 KRW |
10,784,337.8171 |
294.0000 KRW |
286.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2023-01-11 |
295.0303 KRW |
21,863,484.6641 |
288.0000 KRW |
285.0000 KRW |
304.0000 KRW |
295.0000 KRW |
| 2023-01-10 |
285.5352 KRW |
16,594,945.2814 |
280.0000 KRW |
276.0000 KRW |
295.0000 KRW |
286.0000 KRW |
| 2023-01-09 |
282.9648 KRW |
35,298,173.0677 |
270.0000 KRW |
270.0000 KRW |
297.0000 KRW |
280.0000 KRW |
| 2023-01-08 |
267.4179 KRW |
4,215,522.5588 |
266.0000 KRW |
264.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2023-01-07 |
265.6575 KRW |
2,765,225.0351 |
265.0000 KRW |
263.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2023-01-06 |
264.1515 KRW |
4,329,796.2459 |
271.0000 KRW |
259.0000 KRW |
273.0000 KRW |
266.0000 KRW |
| 2023-01-05 |
272.9508 KRW |
7,286,303.8070 |
271.0000 KRW |
268.0000 KRW |
281.0000 KRW |
271.0000 KRW |
| 2023-01-04 |
269.9493 KRW |
2,169,437.9986 |
268.0000 KRW |
267.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2023-01-03 |
267.9105 KRW |
3,645,553.0308 |
265.0000 KRW |
262.0000 KRW |
274.0000 KRW |
269.0000 KRW |
| 2023-01-02 |
264.4599 KRW |
3,144,009.2926 |
261.0000 KRW |
257.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2023-01-01 |
260.8887 KRW |
978,564.2672 |
261.0000 KRW |
259.0000 KRW |
264.0000 KRW |
262.0000 KRW |
| 2022-12-31 |
258.8413 KRW |
3,316,915.8259 |
255.0000 KRW |
253.0000 KRW |
264.0000 KRW |
262.0000 KRW |
| 2022-12-30 |
258.8198 KRW |
5,609,401.0464 |
263.0000 KRW |
249.0000 KRW |
271.0000 KRW |
257.0000 KRW |
| 2022-12-29 |
259.1630 KRW |
3,719,144.2050 |
263.0000 KRW |
252.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2022-12-28 |
268.1479 KRW |
6,458,121.0893 |
282.0000 KRW |
259.0000 KRW |
284.0000 KRW |
264.0000 KRW |
| 2022-12-27 |
286.0197 KRW |
5,080,586.4923 |
296.0000 KRW |
280.0000 KRW |
296.0000 KRW |
283.0000 KRW |
| 2022-12-26 |
303.5020 KRW |
8,692,789.6432 |
302.0000 KRW |
291.0000 KRW |
315.0000 KRW |
294.0000 KRW |
| 2022-12-25 |
304.9706 KRW |
2,770,930.0945 |
312.0000 KRW |
297.0000 KRW |
313.0000 KRW |
303.0000 KRW |