Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
311.1291 KRW |
12,172,207.9668 |
304.0000 KRW |
304.0000 KRW |
318.0000 KRW |
311.0000 KRW |
| 2022-12-23 |
299.7821 KRW |
2,558,152.3000 |
300.0000 KRW |
295.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2022-12-22 |
305.4631 KRW |
8,834,626.6379 |
305.0000 KRW |
291.0000 KRW |
318.0000 KRW |
301.0000 KRW |
| 2022-12-21 |
308.2748 KRW |
12,103,219.9519 |
301.0000 KRW |
300.0000 KRW |
318.0000 KRW |
306.0000 KRW |
| 2022-12-20 |
297.1984 KRW |
5,787,410.9889 |
292.0000 KRW |
285.0000 KRW |
305.0000 KRW |
302.0000 KRW |
| 2022-12-19 |
299.7387 KRW |
6,106,517.3088 |
310.0000 KRW |
282.0000 KRW |
312.0000 KRW |
291.0000 KRW |
| 2022-12-18 |
309.4595 KRW |
1,945,833.3269 |
313.0000 KRW |
306.0000 KRW |
313.0000 KRW |
311.0000 KRW |
| 2022-12-17 |
314.6517 KRW |
11,079,499.8435 |
311.0000 KRW |
304.0000 KRW |
325.0000 KRW |
313.0000 KRW |
| 2022-12-16 |
325.4387 KRW |
6,825,742.5985 |
334.0000 KRW |
305.0000 KRW |
340.0000 KRW |
308.0000 KRW |
| 2022-12-15 |
337.2306 KRW |
3,501,481.0340 |
342.0000 KRW |
332.0000 KRW |
346.0000 KRW |
335.0000 KRW |
| 2022-12-14 |
342.6332 KRW |
3,198,942.9617 |
344.0000 KRW |
340.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2022-12-13 |
337.8628 KRW |
5,137,636.2197 |
344.0000 KRW |
330.0000 KRW |
349.0000 KRW |
342.0000 KRW |
| 2022-12-12 |
341.0667 KRW |
5,999,931.2300 |
355.0000 KRW |
333.0000 KRW |
355.0000 KRW |
343.0000 KRW |
| 2022-12-11 |
355.9025 KRW |
2,639,493.7638 |
359.0000 KRW |
354.0000 KRW |
359.0000 KRW |
355.0000 KRW |
| 2022-12-10 |
355.2492 KRW |
3,513,090.6781 |
353.0000 KRW |
351.0000 KRW |
361.0000 KRW |
357.0000 KRW |
| 2022-12-09 |
352.3844 KRW |
1,967,770.5991 |
353.0000 KRW |
350.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2022-12-08 |
355.5574 KRW |
9,181,140.9191 |
351.0000 KRW |
343.0000 KRW |
368.0000 KRW |
354.0000 KRW |
| 2022-12-07 |
351.8152 KRW |
5,038,733.5282 |
366.0000 KRW |
340.0000 KRW |
366.0000 KRW |
353.0000 KRW |
| 2022-12-06 |
363.3548 KRW |
1,269,697.5568 |
363.0000 KRW |
362.0000 KRW |
366.0000 KRW |
365.0000 KRW |
| 2022-12-05 |
364.7930 KRW |
2,404,635.2743 |
366.0000 KRW |
362.0000 KRW |
368.0000 KRW |
363.0000 KRW |
| 2022-12-04 |
366.9969 KRW |
4,371,947.8770 |
365.0000 KRW |
361.0000 KRW |
375.0000 KRW |
364.0000 KRW |
| 2022-12-03 |
364.7607 KRW |
1,734,169.5444 |
366.0000 KRW |
362.0000 KRW |
369.0000 KRW |
365.0000 KRW |
| 2022-12-02 |
364.0268 KRW |
3,408,425.6305 |
369.0000 KRW |
360.0000 KRW |
370.0000 KRW |
366.0000 KRW |
| 2022-12-01 |
375.3384 KRW |
10,089,373.3509 |
372.0000 KRW |
365.0000 KRW |
385.0000 KRW |
370.0000 KRW |
| 2022-11-30 |
370.4795 KRW |
8,958,957.9530 |
365.0000 KRW |
364.0000 KRW |
380.0000 KRW |
372.0000 KRW |
| 2022-11-29 |
366.9193 KRW |
5,452,015.9614 |
364.0000 KRW |
361.0000 KRW |
377.0000 KRW |
365.0000 KRW |
| 2022-11-28 |
364.8075 KRW |
3,827,334.0084 |
374.0000 KRW |
361.0000 KRW |
376.0000 KRW |
364.0000 KRW |
| 2022-11-27 |
374.8526 KRW |
3,106,640.4557 |
376.0000 KRW |
372.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2022-11-26 |
376.5919 KRW |
3,687,035.5091 |
376.0000 KRW |
373.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2022-11-25 |
382.2948 KRW |
13,313,721.1969 |
380.0000 KRW |
365.0000 KRW |
400.0000 KRW |
377.0000 KRW |
| 2022-11-24 |
385.0933 KRW |
11,362,336.2374 |
397.0000 KRW |
361.0000 KRW |
405.0000 KRW |
382.0000 KRW |
| 2022-11-23 |
387.2652 KRW |
13,851,288.2540 |
379.0000 KRW |
377.0000 KRW |
396.0000 KRW |
395.0000 KRW |
| 2022-11-22 |
369.7459 KRW |
14,127,546.4171 |
368.0000 KRW |
354.0000 KRW |
382.0000 KRW |
374.0000 KRW |
| 2022-11-21 |
367.5872 KRW |
9,019,894.4890 |
368.0000 KRW |
356.0000 KRW |
382.0000 KRW |
367.0000 KRW |
| 2022-11-20 |
380.7552 KRW |
14,467,540.7600 |
379.0000 KRW |
364.0000 KRW |
397.0000 KRW |
366.0000 KRW |
| 2022-11-19 |
374.8524 KRW |
9,347,624.0103 |
368.0000 KRW |
366.0000 KRW |
385.0000 KRW |
381.0000 KRW |
| 2022-11-18 |
365.2832 KRW |
3,235,355.5304 |
362.0000 KRW |
360.0000 KRW |
368.0000 KRW |
367.0000 KRW |
| 2022-11-17 |
369.6822 KRW |
11,861,884.4099 |
368.0000 KRW |
354.0000 KRW |
380.0000 KRW |
364.0000 KRW |
| 2022-11-16 |
365.6910 KRW |
4,919,693.9836 |
369.0000 KRW |
353.0000 KRW |
372.0000 KRW |
367.0000 KRW |
| 2022-11-15 |
361.0033 KRW |
9,346,413.1055 |
361.0000 KRW |
349.0000 KRW |
371.0000 KRW |
368.0000 KRW |
| 2022-11-14 |
363.2680 KRW |
62,886,131.3522 |
348.0000 KRW |
332.0000 KRW |
406.0000 KRW |
356.0000 KRW |
| 2022-11-13 |
357.8298 KRW |
6,771,191.4972 |
372.0000 KRW |
337.0000 KRW |
383.0000 KRW |
348.0000 KRW |
| 2022-11-12 |
376.1382 KRW |
4,654,868.8842 |
387.0000 KRW |
365.0000 KRW |
390.0000 KRW |
369.0000 KRW |
| 2022-11-11 |
383.1318 KRW |
25,514,316.5526 |
381.0000 KRW |
353.0000 KRW |
409.0000 KRW |
384.0000 KRW |
| 2022-11-10 |
360.7555 KRW |
53,376,561.2453 |
324.0000 KRW |
323.0000 KRW |
399.0000 KRW |
380.0000 KRW |
| 2022-11-09 |
376.5356 KRW |
19,685,525.7339 |
411.0000 KRW |
300.0000 KRW |
424.0000 KRW |
318.0000 KRW |
| 2022-11-08 |
429.7676 KRW |
15,076,736.2955 |
456.0000 KRW |
404.0000 KRW |
457.0000 KRW |
410.0000 KRW |
| 2022-11-07 |
454.4390 KRW |
7,341,129.9895 |
454.0000 KRW |
449.0000 KRW |
460.0000 KRW |
453.0000 KRW |
| 2022-11-06 |
457.7788 KRW |
7,424,314.0393 |
466.0000 KRW |
447.0000 KRW |
466.0000 KRW |
450.0000 KRW |
| 2022-11-05 |
461.8710 KRW |
9,565,284.7175 |
462.0000 KRW |
458.0000 KRW |
466.0000 KRW |
464.0000 KRW |