Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
277.8767 KRW |
3,448,852.4726 |
278.5000 KRW |
274.0000 KRW |
282.3000 KRW |
277.2000 KRW |
| 2024-10-02 |
281.4160 KRW |
5,580,684.6808 |
285.2000 KRW |
275.7000 KRW |
286.9000 KRW |
279.7000 KRW |
| 2024-10-01 |
296.9375 KRW |
22,620,423.0486 |
293.9000 KRW |
280.0000 KRW |
310.4000 KRW |
281.9000 KRW |
| 2024-09-30 |
300.7963 KRW |
19,147,448.9429 |
302.6000 KRW |
290.7000 KRW |
309.7000 KRW |
292.5000 KRW |
| 2024-09-29 |
302.0656 KRW |
4,616,329.2765 |
302.1000 KRW |
299.9000 KRW |
304.7000 KRW |
303.2000 KRW |
| 2024-09-28 |
304.5420 KRW |
5,827,947.2857 |
309.0000 KRW |
299.5000 KRW |
309.9000 KRW |
302.1000 KRW |
| 2024-09-27 |
303.8793 KRW |
8,512,067.9705 |
303.6000 KRW |
300.7000 KRW |
308.0000 KRW |
308.0000 KRW |
| 2024-09-26 |
299.9566 KRW |
8,583,716.4068 |
299.0000 KRW |
294.9000 KRW |
304.2000 KRW |
301.7000 KRW |
| 2024-09-25 |
299.4912 KRW |
8,233,876.2619 |
303.6000 KRW |
295.5000 KRW |
303.7000 KRW |
300.3000 KRW |
| 2024-09-24 |
299.3335 KRW |
9,555,511.4912 |
303.5000 KRW |
291.0000 KRW |
305.6000 KRW |
302.8000 KRW |
| 2024-09-23 |
302.7599 KRW |
8,735,248.1922 |
302.1000 KRW |
296.9000 KRW |
305.9000 KRW |
303.6000 KRW |
| 2024-09-22 |
307.4236 KRW |
11,646,456.8350 |
315.6000 KRW |
298.3000 KRW |
322.7000 KRW |
300.7000 KRW |
| 2024-09-21 |
306.5840 KRW |
17,656,588.4821 |
311.4000 KRW |
301.3000 KRW |
315.0000 KRW |
314.7000 KRW |
| 2024-09-20 |
317.9745 KRW |
108,965,125.8311 |
296.0000 KRW |
291.0000 KRW |
345.9000 KRW |
306.1000 KRW |
| 2024-09-19 |
284.8550 KRW |
23,727,763.0129 |
278.4000 KRW |
277.9000 KRW |
293.2000 KRW |
289.0000 KRW |
| 2024-09-18 |
274.3748 KRW |
5,371,513.5932 |
278.2000 KRW |
269.3000 KRW |
279.1000 KRW |
274.5000 KRW |
| 2024-09-17 |
277.2818 KRW |
2,914,409.9215 |
275.6000 KRW |
274.8000 KRW |
280.7000 KRW |
277.5000 KRW |
| 2024-09-16 |
277.7255 KRW |
5,320,579.0650 |
275.3000 KRW |
273.9000 KRW |
281.5000 KRW |
275.7000 KRW |
| 2024-09-15 |
277.3356 KRW |
4,672,937.9772 |
276.1000 KRW |
274.1000 KRW |
280.4000 KRW |
276.8000 KRW |
| 2024-09-14 |
277.1211 KRW |
2,472,967.0600 |
279.6000 KRW |
275.2000 KRW |
279.6000 KRW |
276.5000 KRW |
| 2024-09-13 |
275.5744 KRW |
5,145,556.7107 |
274.0000 KRW |
273.2000 KRW |
278.4000 KRW |
278.2000 KRW |
| 2024-09-12 |
272.3892 KRW |
4,196,767.8351 |
272.1000 KRW |
269.9000 KRW |
274.1000 KRW |
273.5000 KRW |
| 2024-09-11 |
272.1402 KRW |
3,284,836.1634 |
276.2000 KRW |
269.6000 KRW |
276.5000 KRW |
272.0000 KRW |
| 2024-09-10 |
275.0850 KRW |
3,493,407.0495 |
275.7000 KRW |
272.1000 KRW |
278.8000 KRW |
276.8000 KRW |
| 2024-09-09 |
270.6463 KRW |
4,538,403.7839 |
270.0000 KRW |
266.5000 KRW |
277.2000 KRW |
275.4000 KRW |
| 2024-09-08 |
267.6105 KRW |
1,298,331.1526 |
267.0000 KRW |
265.4000 KRW |
269.9000 KRW |
269.6000 KRW |
| 2024-09-07 |
267.0706 KRW |
1,171,652.7134 |
266.8000 KRW |
264.5000 KRW |
269.6000 KRW |
266.7000 KRW |
| 2024-09-06 |
268.3587 KRW |
4,468,671.5549 |
271.0000 KRW |
259.2000 KRW |
275.0000 KRW |
265.6000 KRW |
| 2024-09-05 |
274.4507 KRW |
1,700,068.3912 |
278.6000 KRW |
272.0000 KRW |
279.6000 KRW |
273.8000 KRW |
| 2024-09-04 |
273.8496 KRW |
3,501,159.7782 |
277.2000 KRW |
269.9000 KRW |
282.0000 KRW |
278.7000 KRW |
| 2024-09-03 |
283.8871 KRW |
2,985,483.4280 |
287.8000 KRW |
277.0000 KRW |
289.8000 KRW |
277.8000 KRW |
| 2024-09-02 |
281.5661 KRW |
3,742,522.6262 |
280.1000 KRW |
276.8000 KRW |
289.8000 KRW |
287.5000 KRW |
| 2024-09-01 |
291.9637 KRW |
11,119,475.4331 |
289.0000 KRW |
285.0000 KRW |
301.1000 KRW |
285.2000 KRW |
| 2024-08-31 |
290.0710 KRW |
1,476,399.4853 |
291.1000 KRW |
288.2000 KRW |
294.0000 KRW |
289.4000 KRW |
| 2024-08-30 |
290.2424 KRW |
4,562,172.7921 |
294.7000 KRW |
286.0000 KRW |
295.9000 KRW |
290.0000 KRW |
| 2024-08-29 |
295.6654 KRW |
3,694,165.1583 |
300.0000 KRW |
287.1000 KRW |
300.6000 KRW |
294.3000 KRW |
| 2024-08-28 |
302.3295 KRW |
9,038,021.8630 |
300.7000 KRW |
292.9000 KRW |
313.6000 KRW |
298.5000 KRW |
| 2024-08-27 |
304.0611 KRW |
6,003,121.0543 |
306.0000 KRW |
292.8000 KRW |
313.9000 KRW |
296.5000 KRW |
| 2024-08-26 |
309.4832 KRW |
5,351,903.6297 |
315.2000 KRW |
305.4000 KRW |
316.5000 KRW |
306.6000 KRW |
| 2024-08-25 |
330.2811 KRW |
34,967,407.1986 |
323.2000 KRW |
311.2000 KRW |
340.0000 KRW |
317.5000 KRW |
| 2024-08-24 |
317.8824 KRW |
6,013,756.5450 |
316.5000 KRW |
314.0000 KRW |
321.2000 KRW |
319.0000 KRW |
| 2024-08-23 |
316.4349 KRW |
20,176,904.5406 |
305.6000 KRW |
304.1000 KRW |
328.9000 KRW |
316.5000 KRW |
| 2024-08-22 |
304.4850 KRW |
1,963,904.0376 |
304.0000 KRW |
302.6000 KRW |
306.8000 KRW |
304.9000 KRW |
| 2024-08-21 |
301.2795 KRW |
1,996,045.1134 |
301.6000 KRW |
298.0000 KRW |
305.0000 KRW |
305.0000 KRW |
| 2024-08-20 |
301.2145 KRW |
2,269,920.4424 |
301.5000 KRW |
297.3000 KRW |
304.7000 KRW |
301.3000 KRW |
| 2024-08-19 |
299.9633 KRW |
2,914,788.0870 |
301.1000 KRW |
297.1000 KRW |
304.8000 KRW |
300.0000 KRW |
| 2024-08-18 |
302.6378 KRW |
1,010,579.4845 |
303.9000 KRW |
300.1000 KRW |
305.0000 KRW |
303.7000 KRW |
| 2024-08-17 |
301.4561 KRW |
718,197.2940 |
302.2000 KRW |
300.4000 KRW |
304.0000 KRW |
301.8000 KRW |
| 2024-08-16 |
300.8071 KRW |
2,568,414.0727 |
304.4000 KRW |
298.1000 KRW |
305.3000 KRW |
302.1000 KRW |
| 2024-08-15 |
306.1366 KRW |
1,884,414.2113 |
307.1000 KRW |
300.7000 KRW |
310.9000 KRW |
303.7000 KRW |