Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
504.7855 KRW |
9,546,979.0778 |
505.0000 KRW |
493.0000 KRW |
522.0000 KRW |
520.0000 KRW |
| 2022-07-26 |
500.6319 KRW |
7,618,718.2875 |
520.0000 KRW |
493.0000 KRW |
520.0000 KRW |
505.0000 KRW |
| 2022-07-25 |
524.2609 KRW |
40,844,619.8059 |
514.0000 KRW |
501.0000 KRW |
543.0000 KRW |
511.0000 KRW |
| 2022-07-24 |
517.7262 KRW |
4,161,688.8651 |
516.0000 KRW |
513.0000 KRW |
525.0000 KRW |
516.0000 KRW |
| 2022-07-23 |
517.6532 KRW |
4,145,949.4664 |
522.0000 KRW |
509.0000 KRW |
529.0000 KRW |
515.0000 KRW |
| 2022-07-22 |
526.5140 KRW |
7,281,499.6220 |
528.0000 KRW |
516.0000 KRW |
534.0000 KRW |
519.0000 KRW |
| 2022-07-21 |
518.5140 KRW |
11,018,965.5380 |
518.0000 KRW |
505.0000 KRW |
535.0000 KRW |
526.0000 KRW |
| 2022-07-20 |
536.4400 KRW |
13,057,982.2690 |
540.0000 KRW |
514.0000 KRW |
547.0000 KRW |
516.0000 KRW |
| 2022-07-19 |
527.0319 KRW |
14,164,273.8984 |
519.0000 KRW |
515.0000 KRW |
543.0000 KRW |
540.0000 KRW |
| 2022-07-18 |
513.1565 KRW |
13,025,754.2725 |
502.0000 KRW |
502.0000 KRW |
521.0000 KRW |
520.0000 KRW |
| 2022-07-17 |
514.3597 KRW |
10,806,769.7280 |
513.0000 KRW |
503.0000 KRW |
525.0000 KRW |
508.0000 KRW |
| 2022-07-16 |
504.9161 KRW |
10,700,762.5393 |
499.0000 KRW |
496.0000 KRW |
515.0000 KRW |
512.0000 KRW |
| 2022-07-15 |
497.6214 KRW |
9,523,000.8641 |
494.0000 KRW |
485.0000 KRW |
509.0000 KRW |
501.0000 KRW |
| 2022-07-14 |
486.1756 KRW |
6,468,432.1243 |
489.0000 KRW |
471.0000 KRW |
505.0000 KRW |
493.0000 KRW |
| 2022-07-13 |
476.6048 KRW |
5,489,754.4099 |
484.0000 KRW |
459.0000 KRW |
492.0000 KRW |
480.0000 KRW |
| 2022-07-12 |
492.6863 KRW |
6,982,976.7323 |
491.0000 KRW |
482.0000 KRW |
503.0000 KRW |
484.0000 KRW |
| 2022-07-11 |
505.7481 KRW |
7,324,274.2606 |
524.0000 KRW |
488.0000 KRW |
531.0000 KRW |
492.0000 KRW |
| 2022-07-10 |
543.8393 KRW |
23,485,507.7158 |
546.0000 KRW |
518.0000 KRW |
565.0000 KRW |
521.0000 KRW |
| 2022-07-09 |
527.1792 KRW |
6,236,115.8561 |
522.0000 KRW |
518.0000 KRW |
537.0000 KRW |
534.0000 KRW |
| 2022-07-08 |
520.0725 KRW |
6,545,981.1302 |
522.0000 KRW |
513.0000 KRW |
527.0000 KRW |
520.0000 KRW |
| 2022-07-07 |
513.4082 KRW |
4,651,329.7927 |
514.0000 KRW |
507.0000 KRW |
522.0000 KRW |
521.0000 KRW |
| 2022-07-06 |
509.8356 KRW |
3,126,992.9420 |
515.0000 KRW |
504.0000 KRW |
520.0000 KRW |
515.0000 KRW |
| 2022-07-05 |
513.3529 KRW |
6,475,757.2861 |
524.0000 KRW |
503.0000 KRW |
525.0000 KRW |
512.0000 KRW |
| 2022-07-04 |
512.6496 KRW |
9,552,854.7610 |
528.0000 KRW |
501.0000 KRW |
529.0000 KRW |
522.0000 KRW |
| 2022-07-03 |
551.1135 KRW |
68,357,892.0819 |
516.0000 KRW |
513.0000 KRW |
592.0000 KRW |
526.0000 KRW |
| 2022-07-02 |
525.6738 KRW |
39,948,987.2954 |
501.0000 KRW |
499.0000 KRW |
558.0000 KRW |
517.0000 KRW |
| 2022-07-01 |
502.5329 KRW |
11,736,512.7120 |
518.0000 KRW |
489.0000 KRW |
520.0000 KRW |
503.0000 KRW |
| 2022-06-30 |
513.7842 KRW |
23,156,259.1933 |
503.0000 KRW |
460.0000 KRW |
567.0000 KRW |
516.0000 KRW |
| 2022-06-29 |
505.0769 KRW |
6,093,910.6694 |
516.0000 KRW |
493.0000 KRW |
527.0000 KRW |
503.0000 KRW |
| 2022-06-28 |
533.8159 KRW |
22,131,795.1047 |
523.0000 KRW |
514.0000 KRW |
563.0000 KRW |
515.0000 KRW |
| 2022-06-27 |
524.4704 KRW |
15,955,101.2547 |
512.0000 KRW |
508.0000 KRW |
553.0000 KRW |
524.0000 KRW |
| 2022-06-26 |
518.2405 KRW |
4,746,462.2173 |
526.0000 KRW |
508.0000 KRW |
526.0000 KRW |
514.0000 KRW |
| 2022-06-25 |
520.1838 KRW |
7,817,378.8328 |
523.0000 KRW |
506.0000 KRW |
534.0000 KRW |
520.0000 KRW |
| 2022-06-24 |
511.0948 KRW |
8,699,633.0615 |
507.0000 KRW |
501.0000 KRW |
524.0000 KRW |
521.0000 KRW |
| 2022-06-23 |
495.8625 KRW |
5,568,759.7474 |
490.0000 KRW |
487.0000 KRW |
506.0000 KRW |
506.0000 KRW |
| 2022-06-22 |
493.3178 KRW |
5,860,998.2739 |
508.0000 KRW |
481.0000 KRW |
508.0000 KRW |
494.0000 KRW |
| 2022-06-21 |
504.3464 KRW |
13,537,193.5758 |
493.0000 KRW |
490.0000 KRW |
514.0000 KRW |
508.0000 KRW |
| 2022-06-20 |
483.8970 KRW |
6,495,389.5217 |
493.0000 KRW |
469.0000 KRW |
495.0000 KRW |
494.0000 KRW |
| 2022-06-19 |
473.5756 KRW |
19,674,302.3951 |
461.0000 KRW |
450.0000 KRW |
507.0000 KRW |
491.0000 KRW |
| 2022-06-18 |
475.2911 KRW |
9,366,473.3773 |
486.0000 KRW |
441.0000 KRW |
502.0000 KRW |
456.0000 KRW |
| 2022-06-17 |
486.0862 KRW |
20,239,098.1040 |
459.0000 KRW |
448.0000 KRW |
517.0000 KRW |
486.0000 KRW |
| 2022-06-16 |
516.2881 KRW |
70,101,590.9554 |
484.0000 KRW |
466.0000 KRW |
563.0000 KRW |
468.0000 KRW |
| 2022-06-15 |
463.7857 KRW |
49,669,002.0976 |
449.0000 KRW |
432.0000 KRW |
490.0000 KRW |
481.0000 KRW |
| 2022-06-14 |
432.1542 KRW |
7,544,943.5637 |
446.0000 KRW |
400.0000 KRW |
460.0000 KRW |
445.0000 KRW |
| 2022-06-13 |
471.8654 KRW |
10,388,952.0341 |
529.0000 KRW |
438.0000 KRW |
535.0000 KRW |
438.0000 KRW |
| 2022-06-12 |
546.1772 KRW |
6,616,561.8825 |
588.0000 KRW |
522.0000 KRW |
594.0000 KRW |
534.0000 KRW |
| 2022-06-11 |
604.2471 KRW |
7,425,966.5289 |
634.0000 KRW |
573.0000 KRW |
653.0000 KRW |
591.0000 KRW |
| 2022-06-10 |
650.6303 KRW |
8,212,528.3111 |
677.0000 KRW |
629.0000 KRW |
677.0000 KRW |
636.0000 KRW |
| 2022-06-09 |
679.8116 KRW |
15,321,192.5412 |
713.0000 KRW |
667.0000 KRW |
716.0000 KRW |
673.0000 KRW |
| 2022-06-08 |
690.1834 KRW |
29,281,506.2068 |
668.0000 KRW |
651.0000 KRW |
728.0000 KRW |
698.0000 KRW |