Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
454.9719 KRW |
15,138,328.1963 |
453.0000 KRW |
446.0000 KRW |
465.0000 KRW |
462.0000 KRW |
| 2022-11-03 |
458.9802 KRW |
48,324,857.2753 |
442.0000 KRW |
442.0000 KRW |
472.0000 KRW |
452.0000 KRW |
| 2022-11-02 |
443.8183 KRW |
23,413,559.9973 |
462.0000 KRW |
433.0000 KRW |
462.0000 KRW |
442.0000 KRW |
| 2022-11-01 |
469.5746 KRW |
206,407,060.6003 |
441.0000 KRW |
438.0000 KRW |
508.0000 KRW |
457.0000 KRW |
| 2022-10-31 |
442.1342 KRW |
53,071,300.8542 |
431.0000 KRW |
425.0000 KRW |
460.0000 KRW |
439.0000 KRW |
| 2022-10-30 |
433.8293 KRW |
8,966,056.9363 |
440.0000 KRW |
428.0000 KRW |
441.0000 KRW |
431.0000 KRW |
| 2022-10-29 |
441.0816 KRW |
12,162,614.5782 |
449.0000 KRW |
435.0000 KRW |
449.0000 KRW |
437.0000 KRW |
| 2022-10-28 |
440.0587 KRW |
14,245,580.3263 |
446.0000 KRW |
433.0000 KRW |
454.0000 KRW |
449.0000 KRW |
| 2022-10-27 |
456.9336 KRW |
30,775,629.5546 |
476.0000 KRW |
444.0000 KRW |
477.0000 KRW |
447.0000 KRW |
| 2022-10-26 |
498.0933 KRW |
168,021,639.1173 |
473.0000 KRW |
461.0000 KRW |
527.0000 KRW |
475.0000 KRW |
| 2022-10-25 |
500.1894 KRW |
524,598,381.1319 |
422.0000 KRW |
417.0000 KRW |
551.0000 KRW |
473.0000 KRW |
| 2022-10-24 |
451.4688 KRW |
121,724,533.1160 |
428.0000 KRW |
413.0000 KRW |
490.0000 KRW |
424.0000 KRW |
| 2022-10-23 |
420.6701 KRW |
20,201,068.5040 |
415.0000 KRW |
411.0000 KRW |
434.0000 KRW |
427.0000 KRW |
| 2022-10-22 |
418.4617 KRW |
18,214,575.4881 |
430.0000 KRW |
410.0000 KRW |
431.0000 KRW |
417.0000 KRW |
| 2022-10-21 |
447.1162 KRW |
101,139,381.4432 |
406.0000 KRW |
399.0000 KRW |
475.0000 KRW |
430.0000 KRW |
| 2022-10-20 |
407.1721 KRW |
1,881,457.2462 |
410.0000 KRW |
401.0000 KRW |
413.0000 KRW |
406.0000 KRW |
| 2022-10-19 |
418.2211 KRW |
7,124,001.0061 |
419.0000 KRW |
406.0000 KRW |
432.0000 KRW |
412.0000 KRW |
| 2022-10-18 |
421.7743 KRW |
2,906,078.5275 |
425.0000 KRW |
414.0000 KRW |
426.0000 KRW |
419.0000 KRW |
| 2022-10-17 |
418.7176 KRW |
3,531,197.7305 |
418.0000 KRW |
412.0000 KRW |
426.0000 KRW |
424.0000 KRW |
| 2022-10-16 |
417.4111 KRW |
2,654,280.6507 |
426.0000 KRW |
411.0000 KRW |
428.0000 KRW |
419.0000 KRW |
| 2022-10-15 |
424.2578 KRW |
5,763,077.2106 |
412.0000 KRW |
411.0000 KRW |
433.0000 KRW |
423.0000 KRW |
| 2022-10-14 |
420.0446 KRW |
3,356,148.8889 |
419.0000 KRW |
405.0000 KRW |
430.0000 KRW |
411.0000 KRW |
| 2022-10-13 |
408.4247 KRW |
5,249,076.6248 |
429.0000 KRW |
390.0000 KRW |
430.0000 KRW |
418.0000 KRW |
| 2022-10-12 |
430.1697 KRW |
1,085,846.5146 |
433.0000 KRW |
427.0000 KRW |
433.0000 KRW |
429.0000 KRW |
| 2022-10-11 |
433.6348 KRW |
3,218,232.9001 |
441.0000 KRW |
427.0000 KRW |
443.0000 KRW |
434.0000 KRW |
| 2022-10-10 |
449.6891 KRW |
5,227,269.9309 |
450.0000 KRW |
441.0000 KRW |
461.0000 KRW |
442.0000 KRW |
| 2022-10-09 |
451.1255 KRW |
2,438,594.2938 |
455.0000 KRW |
448.0000 KRW |
457.0000 KRW |
452.0000 KRW |
| 2022-10-08 |
454.2769 KRW |
4,138,574.3994 |
449.0000 KRW |
447.0000 KRW |
461.0000 KRW |
455.0000 KRW |
| 2022-10-07 |
449.3381 KRW |
4,509,385.2307 |
449.0000 KRW |
444.0000 KRW |
457.0000 KRW |
448.0000 KRW |
| 2022-10-06 |
448.9779 KRW |
1,865,104.3929 |
450.0000 KRW |
446.0000 KRW |
453.0000 KRW |
450.0000 KRW |
| 2022-10-05 |
446.5832 KRW |
1,548,518.2897 |
450.0000 KRW |
443.0000 KRW |
451.0000 KRW |
447.0000 KRW |
| 2022-10-04 |
447.5291 KRW |
1,505,995.7331 |
447.0000 KRW |
444.0000 KRW |
451.0000 KRW |
450.0000 KRW |
| 2022-10-03 |
444.6084 KRW |
1,047,890.7270 |
444.0000 KRW |
442.0000 KRW |
448.0000 KRW |
446.0000 KRW |
| 2022-10-02 |
446.1718 KRW |
1,496,807.1182 |
449.0000 KRW |
441.0000 KRW |
451.0000 KRW |
444.0000 KRW |
| 2022-10-01 |
448.7883 KRW |
1,040,107.4811 |
448.0000 KRW |
447.0000 KRW |
452.0000 KRW |
450.0000 KRW |
| 2022-09-30 |
448.4617 KRW |
2,437,888.4341 |
451.0000 KRW |
445.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2022-09-29 |
450.1702 KRW |
4,604,409.4883 |
447.0000 KRW |
445.0000 KRW |
458.0000 KRW |
450.0000 KRW |
| 2022-09-28 |
444.9108 KRW |
2,369,716.0502 |
451.0000 KRW |
440.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2022-09-27 |
454.9254 KRW |
4,258,871.6553 |
454.0000 KRW |
445.0000 KRW |
460.0000 KRW |
452.0000 KRW |
| 2022-09-26 |
452.9492 KRW |
4,627,051.3203 |
455.0000 KRW |
442.0000 KRW |
468.0000 KRW |
452.0000 KRW |
| 2022-09-25 |
462.6064 KRW |
2,611,025.2735 |
464.0000 KRW |
452.0000 KRW |
471.0000 KRW |
454.0000 KRW |
| 2022-09-24 |
464.0967 KRW |
3,485,605.6406 |
460.0000 KRW |
457.0000 KRW |
469.0000 KRW |
463.0000 KRW |
| 2022-09-23 |
458.1846 KRW |
5,555,522.6812 |
461.0000 KRW |
449.0000 KRW |
465.0000 KRW |
461.0000 KRW |
| 2022-09-22 |
451.5875 KRW |
4,732,455.5803 |
447.0000 KRW |
441.0000 KRW |
462.0000 KRW |
458.0000 KRW |
| 2022-09-21 |
451.0161 KRW |
9,108,354.6839 |
458.0000 KRW |
441.0000 KRW |
460.0000 KRW |
445.0000 KRW |
| 2022-09-20 |
470.4513 KRW |
24,935,273.9653 |
456.0000 KRW |
449.0000 KRW |
493.0000 KRW |
456.0000 KRW |
| 2022-09-19 |
446.2651 KRW |
4,278,330.2363 |
454.0000 KRW |
437.0000 KRW |
458.0000 KRW |
456.0000 KRW |
| 2022-09-18 |
468.4978 KRW |
3,637,004.4400 |
483.0000 KRW |
448.0000 KRW |
484.0000 KRW |
454.0000 KRW |
| 2022-09-17 |
479.6410 KRW |
1,723,220.0555 |
477.0000 KRW |
474.0000 KRW |
486.0000 KRW |
484.0000 KRW |
| 2022-09-16 |
474.1174 KRW |
1,909,772.3632 |
476.0000 KRW |
470.0000 KRW |
478.0000 KRW |
476.0000 KRW |