Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
669.5017 KRW |
10,876,622.1341 |
681.0000 KRW |
646.0000 KRW |
711.0000 KRW |
664.0000 KRW |
| 2022-06-06 |
676.3769 KRW |
10,312,264.9671 |
669.0000 KRW |
660.0000 KRW |
692.0000 KRW |
681.0000 KRW |
| 2022-06-05 |
662.6164 KRW |
17,967,679.2260 |
647.0000 KRW |
638.0000 KRW |
677.0000 KRW |
664.0000 KRW |
| 2022-06-04 |
642.5684 KRW |
2,425,759.1133 |
651.0000 KRW |
635.0000 KRW |
654.0000 KRW |
646.0000 KRW |
| 2022-06-03 |
646.5313 KRW |
5,972,353.9758 |
655.0000 KRW |
627.0000 KRW |
662.0000 KRW |
643.0000 KRW |
| 2022-06-02 |
654.3276 KRW |
26,128,914.1670 |
631.0000 KRW |
618.0000 KRW |
684.0000 KRW |
657.0000 KRW |
| 2022-06-01 |
683.3397 KRW |
37,404,278.4898 |
652.0000 KRW |
618.0000 KRW |
757.0000 KRW |
631.0000 KRW |
| 2022-05-31 |
653.2179 KRW |
11,760,368.0988 |
667.0000 KRW |
631.0000 KRW |
677.0000 KRW |
652.0000 KRW |
| 2022-05-30 |
641.0697 KRW |
11,932,948.1234 |
624.0000 KRW |
618.0000 KRW |
662.0000 KRW |
660.0000 KRW |
| 2022-05-29 |
617.9186 KRW |
5,847,090.9142 |
614.0000 KRW |
600.0000 KRW |
638.0000 KRW |
621.0000 KRW |
| 2022-05-28 |
608.3315 KRW |
2,441,195.5088 |
607.0000 KRW |
600.0000 KRW |
615.0000 KRW |
610.0000 KRW |
| 2022-05-27 |
617.8940 KRW |
12,077,795.7889 |
615.0000 KRW |
591.0000 KRW |
650.0000 KRW |
608.0000 KRW |
| 2022-05-26 |
619.7244 KRW |
6,894,533.5146 |
642.0000 KRW |
593.0000 KRW |
648.0000 KRW |
620.0000 KRW |
| 2022-05-25 |
623.2811 KRW |
8,998,669.6138 |
623.0000 KRW |
603.0000 KRW |
650.0000 KRW |
640.0000 KRW |
| 2022-05-24 |
622.0382 KRW |
10,869,387.8130 |
617.0000 KRW |
586.0000 KRW |
659.0000 KRW |
621.0000 KRW |
| 2022-05-23 |
647.3529 KRW |
12,442,603.9349 |
668.0000 KRW |
622.0000 KRW |
670.0000 KRW |
624.0000 KRW |
| 2022-05-22 |
692.3980 KRW |
127,935,894.9569 |
606.0000 KRW |
599.0000 KRW |
765.0000 KRW |
663.0000 KRW |
| 2022-05-21 |
600.1494 KRW |
16,853,690.3534 |
570.0000 KRW |
561.0000 KRW |
623.0000 KRW |
601.0000 KRW |
| 2022-05-20 |
575.2402 KRW |
6,265,820.2453 |
586.0000 KRW |
555.0000 KRW |
588.0000 KRW |
570.0000 KRW |
| 2022-05-19 |
596.7918 KRW |
57,484,847.4838 |
546.0000 KRW |
540.0000 KRW |
648.0000 KRW |
580.0000 KRW |
| 2022-05-18 |
600.9400 KRW |
5,301,396.3778 |
631.0000 KRW |
564.0000 KRW |
633.0000 KRW |
564.0000 KRW |
| 2022-05-17 |
619.3198 KRW |
3,929,267.8149 |
619.0000 KRW |
611.0000 KRW |
628.0000 KRW |
627.0000 KRW |
| 2022-05-16 |
632.9934 KRW |
9,095,703.8975 |
643.0000 KRW |
610.0000 KRW |
658.0000 KRW |
621.0000 KRW |
| 2022-05-15 |
622.7043 KRW |
5,839,323.3937 |
618.0000 KRW |
600.0000 KRW |
646.0000 KRW |
634.0000 KRW |
| 2022-05-14 |
615.2616 KRW |
21,267,648.1929 |
578.0000 KRW |
566.0000 KRW |
664.0000 KRW |
617.0000 KRW |
| 2022-05-13 |
570.9475 KRW |
9,381,873.4170 |
520.0000 KRW |
506.0000 KRW |
603.0000 KRW |
582.0000 KRW |
| 2022-05-12 |
532.4732 KRW |
13,238,689.6993 |
603.0000 KRW |
466.0000 KRW |
652.0000 KRW |
512.0000 KRW |
| 2022-05-11 |
669.0717 KRW |
14,515,935.2854 |
742.0000 KRW |
581.0000 KRW |
755.0000 KRW |
588.0000 KRW |
| 2022-05-10 |
750.2457 KRW |
13,094,142.7641 |
731.0000 KRW |
689.0000 KRW |
786.0000 KRW |
726.0000 KRW |
| 2022-05-09 |
792.3108 KRW |
7,185,560.6336 |
837.0000 KRW |
740.0000 KRW |
845.0000 KRW |
770.0000 KRW |
| 2022-05-08 |
847.6630 KRW |
3,864,468.2513 |
869.0000 KRW |
830.0000 KRW |
877.0000 KRW |
845.0000 KRW |
| 2022-05-07 |
883.2324 KRW |
1,935,726.8393 |
901.0000 KRW |
863.0000 KRW |
901.0000 KRW |
870.0000 KRW |
| 2022-05-06 |
891.8213 KRW |
4,012,383.2233 |
915.0000 KRW |
874.0000 KRW |
915.0000 KRW |
892.0000 KRW |
| 2022-05-05 |
942.1624 KRW |
7,332,678.9919 |
976.0000 KRW |
890.0000 KRW |
991.0000 KRW |
912.0000 KRW |
| 2022-05-04 |
930.5157 KRW |
5,866,271.9565 |
914.0000 KRW |
905.0000 KRW |
975.0000 KRW |
973.0000 KRW |
| 2022-05-03 |
928.8216 KRW |
4,528,986.4416 |
934.0000 KRW |
916.0000 KRW |
945.0000 KRW |
918.0000 KRW |
| 2022-05-02 |
933.4391 KRW |
3,267,460.7245 |
949.0000 KRW |
913.0000 KRW |
953.0000 KRW |
932.0000 KRW |
| 2022-05-01 |
921.9595 KRW |
4,734,353.4468 |
932.0000 KRW |
891.0000 KRW |
963.0000 KRW |
946.0000 KRW |
| 2022-04-30 |
976.0550 KRW |
4,199,979.7286 |
987.0000 KRW |
946.0000 KRW |
993.0000 KRW |
950.0000 KRW |
| 2022-04-29 |
998.1401 KRW |
4,312,812.7851 |
1,015.0000 KRW |
986.0000 KRW |
1,020.0000 KRW |
991.0000 KRW |
| 2022-04-28 |
1,023.0976 KRW |
11,534,879.9605 |
1,005.0000 KRW |
1,000.0000 KRW |
1,050.0000 KRW |
1,015.0000 KRW |
| 2022-04-27 |
998.6097 KRW |
5,031,346.8252 |
995.0000 KRW |
985.0000 KRW |
1,010.0000 KRW |
1,010.0000 KRW |
| 2022-04-26 |
1,013.6382 KRW |
7,217,632.4461 |
1,040.0000 KRW |
990.0000 KRW |
1,040.0000 KRW |
995.0000 KRW |
| 2022-04-25 |
1,008.6413 KRW |
12,254,430.4753 |
1,040.0000 KRW |
981.0000 KRW |
1,040.0000 KRW |
1,035.0000 KRW |
| 2022-04-24 |
1,042.4320 KRW |
7,893,599.3766 |
1,060.0000 KRW |
1,020.0000 KRW |
1,070.0000 KRW |
1,035.0000 KRW |
| 2022-04-23 |
1,078.1227 KRW |
18,734,800.4212 |
1,105.0000 KRW |
1,060.0000 KRW |
1,135.0000 KRW |
1,075.0000 KRW |
| 2022-04-22 |
1,184.0130 KRW |
139,785,727.9384 |
1,055.0000 KRW |
1,055.0000 KRW |
1,320.0000 KRW |
1,120.0000 KRW |
| 2022-04-21 |
1,069.3237 KRW |
8,470,437.0108 |
1,060.0000 KRW |
1,045.0000 KRW |
1,085.0000 KRW |
1,060.0000 KRW |
| 2022-04-20 |
1,069.2017 KRW |
4,348,781.9429 |
1,080.0000 KRW |
1,055.0000 KRW |
1,090.0000 KRW |
1,065.0000 KRW |
| 2022-04-19 |
1,067.9834 KRW |
6,768,057.6541 |
1,055.0000 KRW |
1,050.0000 KRW |
1,085.0000 KRW |
1,080.0000 KRW |