Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
1,026.3290 KRW |
6,814,303.8724 |
1,065.0000 KRW |
1,000.0000 KRW |
1,065.0000 KRW |
1,055.0000 KRW |
| 2022-04-17 |
1,061.4608 KRW |
1,874,579.0170 |
1,065.0000 KRW |
1,050.0000 KRW |
1,075.0000 KRW |
1,070.0000 KRW |
| 2022-04-16 |
1,079.6398 KRW |
5,374,832.7001 |
1,065.0000 KRW |
1,060.0000 KRW |
1,105.0000 KRW |
1,075.0000 KRW |
| 2022-04-15 |
1,065.6116 KRW |
4,378,011.8890 |
1,065.0000 KRW |
1,035.0000 KRW |
1,090.0000 KRW |
1,065.0000 KRW |
| 2022-04-14 |
1,081.7189 KRW |
9,908,736.8366 |
1,080.0000 KRW |
1,045.0000 KRW |
1,110.0000 KRW |
1,060.0000 KRW |
| 2022-04-13 |
1,081.6783 KRW |
23,757,718.8248 |
1,035.0000 KRW |
1,010.0000 KRW |
1,140.0000 KRW |
1,085.0000 KRW |
| 2022-04-12 |
1,015.1534 KRW |
5,655,553.3842 |
999.0000 KRW |
986.0000 KRW |
1,045.0000 KRW |
1,030.0000 KRW |
| 2022-04-11 |
1,024.3392 KRW |
6,642,543.6281 |
1,075.0000 KRW |
990.0000 KRW |
1,080.0000 KRW |
999.0000 KRW |
| 2022-04-10 |
1,083.5769 KRW |
1,975,018.1083 |
1,090.0000 KRW |
1,070.0000 KRW |
1,105.0000 KRW |
1,075.0000 KRW |
| 2022-04-09 |
1,082.4816 KRW |
2,082,071.3248 |
1,085.0000 KRW |
1,065.0000 KRW |
1,095.0000 KRW |
1,080.0000 KRW |
| 2022-04-08 |
1,104.5881 KRW |
4,231,469.4714 |
1,110.0000 KRW |
1,075.0000 KRW |
1,125.0000 KRW |
1,080.0000 KRW |
| 2022-04-07 |
1,087.1177 KRW |
6,861,952.1524 |
1,065.0000 KRW |
1,045.0000 KRW |
1,115.0000 KRW |
1,110.0000 KRW |
| 2022-04-06 |
1,119.3035 KRW |
12,488,790.5589 |
1,200.0000 KRW |
1,055.0000 KRW |
1,200.0000 KRW |
1,080.0000 KRW |
| 2022-04-05 |
1,209.0851 KRW |
7,204,530.7684 |
1,230.0000 KRW |
1,180.0000 KRW |
1,235.0000 KRW |
1,205.0000 KRW |
| 2022-04-04 |
1,246.2052 KRW |
17,452,174.8142 |
1,275.0000 KRW |
1,175.0000 KRW |
1,315.0000 KRW |
1,220.0000 KRW |
| 2022-04-03 |
1,281.0905 KRW |
17,598,577.0664 |
1,335.0000 KRW |
1,230.0000 KRW |
1,370.0000 KRW |
1,280.0000 KRW |
| 2022-04-02 |
1,286.5442 KRW |
32,849,653.7531 |
1,235.0000 KRW |
1,215.0000 KRW |
1,365.0000 KRW |
1,350.0000 KRW |
| 2022-04-01 |
1,198.4532 KRW |
12,935,779.4731 |
1,225.0000 KRW |
1,165.0000 KRW |
1,235.0000 KRW |
1,225.0000 KRW |
| 2022-03-31 |
1,197.8723 KRW |
19,412,705.5860 |
1,205.0000 KRW |
1,155.0000 KRW |
1,230.0000 KRW |
1,225.0000 KRW |
| 2022-03-30 |
1,175.6575 KRW |
16,304,470.7639 |
1,185.0000 KRW |
1,135.0000 KRW |
1,210.0000 KRW |
1,185.0000 KRW |
| 2022-03-29 |
1,193.1849 KRW |
20,329,691.2448 |
1,190.0000 KRW |
1,145.0000 KRW |
1,245.0000 KRW |
1,170.0000 KRW |
| 2022-03-28 |
1,209.3687 KRW |
21,818,364.9689 |
1,170.0000 KRW |
1,170.0000 KRW |
1,245.0000 KRW |
1,205.0000 KRW |
| 2022-03-27 |
1,146.3300 KRW |
17,339,450.6701 |
1,145.0000 KRW |
1,115.0000 KRW |
1,180.0000 KRW |
1,175.0000 KRW |
| 2022-03-26 |
1,129.5229 KRW |
19,633,532.9318 |
1,140.0000 KRW |
1,090.0000 KRW |
1,190.0000 KRW |
1,140.0000 KRW |
| 2022-03-25 |
1,147.0354 KRW |
62,447,953.8645 |
1,075.0000 KRW |
1,075.0000 KRW |
1,195.0000 KRW |
1,140.0000 KRW |
| 2022-03-24 |
1,067.7644 KRW |
21,532,438.4785 |
1,035.0000 KRW |
1,025.0000 KRW |
1,100.0000 KRW |
1,080.0000 KRW |
| 2022-03-23 |
1,025.1656 KRW |
11,289,605.8522 |
1,015.0000 KRW |
1,000.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2022-03-22 |
1,002.8395 KRW |
8,460,926.7006 |
997.0000 KRW |
981.0000 KRW |
1,025.0000 KRW |
1,015.0000 KRW |
| 2022-03-21 |
994.6745 KRW |
4,456,048.4751 |
997.0000 KRW |
983.0000 KRW |
1,005.0000 KRW |
999.0000 KRW |
| 2022-03-20 |
999.7283 KRW |
5,317,708.9588 |
1,005.0000 KRW |
990.0000 KRW |
1,010.0000 KRW |
997.0000 KRW |
| 2022-03-19 |
1,002.8776 KRW |
7,610,290.5372 |
1,000.0000 KRW |
997.0000 KRW |
1,015.0000 KRW |
1,010.0000 KRW |
| 2022-03-18 |
993.2715 KRW |
6,947,626.3924 |
991.0000 KRW |
983.0000 KRW |
1,015.0000 KRW |
1,005.0000 KRW |
| 2022-03-17 |
988.3929 KRW |
5,515,204.7140 |
1,005.0000 KRW |
979.0000 KRW |
1,005.0000 KRW |
991.0000 KRW |
| 2022-03-16 |
984.9345 KRW |
7,667,045.7495 |
981.0000 KRW |
974.0000 KRW |
999.0000 KRW |
998.0000 KRW |
| 2022-03-15 |
981.5972 KRW |
11,954,390.3431 |
970.0000 KRW |
960.0000 KRW |
1,005.0000 KRW |
987.0000 KRW |
| 2022-03-14 |
961.0772 KRW |
4,150,245.9592 |
963.0000 KRW |
951.0000 KRW |
987.0000 KRW |
972.0000 KRW |
| 2022-03-13 |
977.8608 KRW |
3,060,257.2175 |
987.0000 KRW |
962.0000 KRW |
989.0000 KRW |
972.0000 KRW |
| 2022-03-12 |
990.2630 KRW |
5,471,070.7908 |
999.0000 KRW |
980.0000 KRW |
1,005.0000 KRW |
987.0000 KRW |
| 2022-03-11 |
1,002.0344 KRW |
17,897,765.7167 |
991.0000 KRW |
982.0000 KRW |
1,040.0000 KRW |
998.0000 KRW |
| 2022-03-10 |
984.7015 KRW |
10,902,210.1077 |
1,000.0000 KRW |
955.0000 KRW |
1,015.0000 KRW |
990.0000 KRW |
| 2022-03-09 |
997.5645 KRW |
9,180,139.9376 |
975.0000 KRW |
973.0000 KRW |
1,010.0000 KRW |
998.0000 KRW |
| 2022-03-08 |
974.9809 KRW |
6,744,155.6412 |
962.0000 KRW |
957.0000 KRW |
1,000.0000 KRW |
975.0000 KRW |
| 2022-03-07 |
960.4816 KRW |
4,924,390.8969 |
967.0000 KRW |
930.0000 KRW |
989.0000 KRW |
964.0000 KRW |
| 2022-03-06 |
971.4255 KRW |
2,738,948.2442 |
990.0000 KRW |
951.0000 KRW |
995.0000 KRW |
962.0000 KRW |
| 2022-03-05 |
971.1048 KRW |
3,626,061.4582 |
962.0000 KRW |
947.0000 KRW |
994.0000 KRW |
988.0000 KRW |
| 2022-03-04 |
983.4178 KRW |
7,371,320.2968 |
1,005.0000 KRW |
946.0000 KRW |
1,015.0000 KRW |
963.0000 KRW |
| 2022-03-03 |
1,012.9006 KRW |
5,360,242.6876 |
1,040.0000 KRW |
1,000.0000 KRW |
1,040.0000 KRW |
1,005.0000 KRW |
| 2022-03-02 |
1,025.5970 KRW |
7,883,093.6658 |
1,055.0000 KRW |
1,005.0000 KRW |
1,060.0000 KRW |
1,035.0000 KRW |
| 2022-03-01 |
1,041.7964 KRW |
10,811,913.1372 |
1,055.0000 KRW |
1,020.0000 KRW |
1,065.0000 KRW |
1,055.0000 KRW |
| 2022-02-28 |
999.7263 KRW |
10,917,329.5714 |
990.0000 KRW |
962.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |