Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
475.1277 KRW |
3,086,174.1918 |
482.0000 KRW |
471.0000 KRW |
482.0000 KRW |
476.0000 KRW |
| 2022-09-14 |
478.4928 KRW |
2,138,101.5381 |
475.0000 KRW |
474.0000 KRW |
482.0000 KRW |
481.0000 KRW |
| 2022-09-13 |
490.4258 KRW |
8,349,724.3763 |
507.0000 KRW |
474.0000 KRW |
508.0000 KRW |
477.0000 KRW |
| 2022-09-12 |
508.3151 KRW |
8,606,917.2710 |
507.0000 KRW |
502.0000 KRW |
515.0000 KRW |
505.0000 KRW |
| 2022-09-11 |
502.9081 KRW |
5,801,449.2079 |
500.0000 KRW |
495.0000 KRW |
510.0000 KRW |
507.0000 KRW |
| 2022-09-10 |
500.3448 KRW |
6,681,266.0441 |
500.0000 KRW |
492.0000 KRW |
512.0000 KRW |
499.0000 KRW |
| 2022-09-09 |
501.0603 KRW |
20,459,420.1010 |
487.0000 KRW |
485.0000 KRW |
523.0000 KRW |
501.0000 KRW |
| 2022-09-08 |
485.5349 KRW |
8,711,747.3429 |
475.0000 KRW |
472.0000 KRW |
504.0000 KRW |
488.0000 KRW |
| 2022-09-07 |
468.1643 KRW |
2,809,503.8522 |
470.0000 KRW |
461.0000 KRW |
478.0000 KRW |
477.0000 KRW |
| 2022-09-06 |
482.2431 KRW |
4,057,360.8677 |
485.0000 KRW |
466.0000 KRW |
490.0000 KRW |
472.0000 KRW |
| 2022-09-05 |
484.7955 KRW |
2,524,311.0338 |
492.0000 KRW |
479.0000 KRW |
492.0000 KRW |
485.0000 KRW |
| 2022-09-04 |
489.5994 KRW |
1,725,465.2005 |
492.0000 KRW |
487.0000 KRW |
492.0000 KRW |
490.0000 KRW |
| 2022-09-03 |
491.8295 KRW |
2,799,174.0650 |
497.0000 KRW |
489.0000 KRW |
497.0000 KRW |
491.0000 KRW |
| 2022-09-02 |
509.1191 KRW |
29,900,599.0005 |
491.0000 KRW |
488.0000 KRW |
534.0000 KRW |
495.0000 KRW |
| 2022-09-01 |
492.3095 KRW |
4,386,097.0568 |
494.0000 KRW |
484.0000 KRW |
502.0000 KRW |
491.0000 KRW |
| 2022-08-31 |
498.8557 KRW |
6,011,863.3733 |
494.0000 KRW |
491.0000 KRW |
512.0000 KRW |
494.0000 KRW |
| 2022-08-30 |
506.0015 KRW |
15,399,270.1658 |
491.0000 KRW |
486.0000 KRW |
529.0000 KRW |
493.0000 KRW |
| 2022-08-29 |
485.4428 KRW |
3,070,445.1847 |
478.0000 KRW |
475.0000 KRW |
493.0000 KRW |
489.0000 KRW |
| 2022-08-28 |
487.7991 KRW |
6,074,030.2404 |
481.0000 KRW |
479.0000 KRW |
503.0000 KRW |
487.0000 KRW |
| 2022-08-27 |
491.3852 KRW |
8,978,586.8261 |
479.0000 KRW |
473.0000 KRW |
515.0000 KRW |
481.0000 KRW |
| 2022-08-26 |
498.5458 KRW |
6,205,331.9077 |
511.0000 KRW |
480.0000 KRW |
514.0000 KRW |
480.0000 KRW |
| 2022-08-25 |
507.4071 KRW |
3,857,280.8755 |
500.0000 KRW |
499.0000 KRW |
513.0000 KRW |
511.0000 KRW |
| 2022-08-24 |
502.6954 KRW |
5,699,044.2276 |
500.0000 KRW |
492.0000 KRW |
514.0000 KRW |
501.0000 KRW |
| 2022-08-23 |
497.9958 KRW |
2,032,968.6038 |
500.0000 KRW |
489.0000 KRW |
504.0000 KRW |
503.0000 KRW |
| 2022-08-22 |
503.8999 KRW |
5,794,334.8711 |
508.0000 KRW |
485.0000 KRW |
526.0000 KRW |
501.0000 KRW |
| 2022-08-21 |
510.8537 KRW |
7,944,277.2685 |
503.0000 KRW |
494.0000 KRW |
534.0000 KRW |
508.0000 KRW |
| 2022-08-20 |
505.8678 KRW |
2,889,944.3120 |
499.0000 KRW |
496.0000 KRW |
514.0000 KRW |
502.0000 KRW |
| 2022-08-19 |
529.7647 KRW |
8,270,660.1738 |
564.0000 KRW |
506.0000 KRW |
566.0000 KRW |
507.0000 KRW |
| 2022-08-18 |
567.5935 KRW |
2,602,709.5763 |
564.0000 KRW |
562.0000 KRW |
574.0000 KRW |
565.0000 KRW |
| 2022-08-17 |
571.0750 KRW |
6,291,750.9553 |
577.0000 KRW |
558.0000 KRW |
585.0000 KRW |
563.0000 KRW |
| 2022-08-16 |
578.7042 KRW |
5,893,160.5690 |
594.0000 KRW |
571.0000 KRW |
594.0000 KRW |
577.0000 KRW |
| 2022-08-15 |
593.9426 KRW |
5,944,207.4673 |
594.0000 KRW |
582.0000 KRW |
606.0000 KRW |
591.0000 KRW |
| 2022-08-14 |
598.9684 KRW |
5,511,505.0606 |
602.0000 KRW |
589.0000 KRW |
605.0000 KRW |
592.0000 KRW |
| 2022-08-13 |
601.7362 KRW |
7,116,571.1950 |
607.0000 KRW |
597.0000 KRW |
608.0000 KRW |
603.0000 KRW |
| 2022-08-12 |
596.4449 KRW |
11,390,757.8696 |
593.0000 KRW |
580.0000 KRW |
608.0000 KRW |
605.0000 KRW |
| 2022-08-11 |
585.3430 KRW |
13,032,844.8882 |
577.0000 KRW |
574.0000 KRW |
601.0000 KRW |
593.0000 KRW |
| 2022-08-10 |
571.0725 KRW |
17,512,495.3081 |
561.0000 KRW |
552.0000 KRW |
598.0000 KRW |
575.0000 KRW |
| 2022-08-09 |
575.5705 KRW |
17,084,988.7628 |
574.0000 KRW |
551.0000 KRW |
594.0000 KRW |
562.0000 KRW |
| 2022-08-08 |
573.6612 KRW |
5,083,887.2590 |
571.0000 KRW |
566.0000 KRW |
580.0000 KRW |
573.0000 KRW |
| 2022-08-07 |
570.9409 KRW |
4,198,375.7688 |
572.0000 KRW |
567.0000 KRW |
580.0000 KRW |
570.0000 KRW |
| 2022-08-06 |
574.1082 KRW |
6,561,202.3137 |
567.0000 KRW |
565.0000 KRW |
583.0000 KRW |
574.0000 KRW |
| 2022-08-05 |
562.5625 KRW |
5,562,886.9233 |
562.0000 KRW |
557.0000 KRW |
568.0000 KRW |
567.0000 KRW |
| 2022-08-04 |
567.1150 KRW |
11,657,989.0642 |
563.0000 KRW |
557.0000 KRW |
585.0000 KRW |
564.0000 KRW |
| 2022-08-03 |
562.4058 KRW |
6,487,962.5820 |
572.0000 KRW |
554.0000 KRW |
575.0000 KRW |
561.0000 KRW |
| 2022-08-02 |
581.9414 KRW |
25,648,957.3307 |
627.0000 KRW |
551.0000 KRW |
627.0000 KRW |
574.0000 KRW |
| 2022-08-01 |
586.9998 KRW |
63,011,279.7296 |
550.0000 KRW |
550.0000 KRW |
637.0000 KRW |
621.0000 KRW |
| 2022-07-31 |
554.4624 KRW |
20,127,558.0526 |
540.0000 KRW |
531.0000 KRW |
583.0000 KRW |
546.0000 KRW |
| 2022-07-30 |
533.8121 KRW |
7,094,985.3887 |
532.0000 KRW |
526.0000 KRW |
544.0000 KRW |
536.0000 KRW |
| 2022-07-29 |
527.6030 KRW |
8,836,792.3879 |
529.0000 KRW |
518.0000 KRW |
533.0000 KRW |
531.0000 KRW |
| 2022-07-28 |
518.4702 KRW |
8,401,719.7593 |
520.0000 KRW |
509.0000 KRW |
531.0000 KRW |
530.0000 KRW |