Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1,004.5571 KRW |
9,484,068.9187 |
1,020.0000 KRW |
982.0000 KRW |
1,035.0000 KRW |
984.0000 KRW |
| 2022-02-26 |
1,013.4765 KRW |
10,941,172.3039 |
1,000.0000 KRW |
985.0000 KRW |
1,040.0000 KRW |
1,020.0000 KRW |
| 2022-02-25 |
974.6254 KRW |
17,788,174.5338 |
952.0000 KRW |
928.0000 KRW |
1,010.0000 KRW |
1,005.0000 KRW |
| 2022-02-24 |
919.6564 KRW |
15,656,790.6084 |
960.0000 KRW |
864.0000 KRW |
988.0000 KRW |
927.0000 KRW |
| 2022-02-23 |
976.8892 KRW |
15,016,539.8836 |
983.0000 KRW |
951.0000 KRW |
1,015.0000 KRW |
958.0000 KRW |
| 2022-02-22 |
942.3956 KRW |
21,530,675.5907 |
969.0000 KRW |
901.0000 KRW |
1,010.0000 KRW |
988.0000 KRW |
| 2022-02-21 |
1,018.7867 KRW |
81,488,174.9166 |
947.0000 KRW |
902.0000 KRW |
1,115.0000 KRW |
963.0000 KRW |
| 2022-02-20 |
950.7235 KRW |
4,692,287.1806 |
983.0000 KRW |
923.0000 KRW |
995.0000 KRW |
946.0000 KRW |
| 2022-02-19 |
975.6732 KRW |
5,165,071.5953 |
1,000.0000 KRW |
944.0000 KRW |
1,005.0000 KRW |
980.0000 KRW |
| 2022-02-18 |
1,004.7261 KRW |
4,949,215.7007 |
1,000.0000 KRW |
982.0000 KRW |
1,025.0000 KRW |
1,000.0000 KRW |
| 2022-02-17 |
1,046.9660 KRW |
7,325,793.0916 |
1,090.0000 KRW |
1,005.0000 KRW |
1,105.0000 KRW |
1,015.0000 KRW |
| 2022-02-16 |
1,086.7962 KRW |
5,499,811.8665 |
1,110.0000 KRW |
1,050.0000 KRW |
1,110.0000 KRW |
1,090.0000 KRW |
| 2022-02-15 |
1,069.5606 KRW |
5,897,087.8016 |
1,040.0000 KRW |
1,030.0000 KRW |
1,105.0000 KRW |
1,100.0000 KRW |
| 2022-02-14 |
1,026.6937 KRW |
6,371,385.1745 |
1,060.0000 KRW |
1,010.0000 KRW |
1,065.0000 KRW |
1,045.0000 KRW |
| 2022-02-13 |
1,069.1844 KRW |
4,330,388.2591 |
1,070.0000 KRW |
1,035.0000 KRW |
1,105.0000 KRW |
1,060.0000 KRW |
| 2022-02-12 |
1,079.8397 KRW |
9,144,722.2416 |
1,085.0000 KRW |
1,035.0000 KRW |
1,140.0000 KRW |
1,060.0000 KRW |
| 2022-02-11 |
1,128.7785 KRW |
9,014,558.1661 |
1,160.0000 KRW |
1,060.0000 KRW |
1,170.0000 KRW |
1,085.0000 KRW |
| 2022-02-10 |
1,182.5954 KRW |
10,579,952.3097 |
1,230.0000 KRW |
1,135.0000 KRW |
1,235.0000 KRW |
1,170.0000 KRW |
| 2022-02-09 |
1,224.0144 KRW |
10,931,907.3191 |
1,255.0000 KRW |
1,190.0000 KRW |
1,280.0000 KRW |
1,225.0000 KRW |
| 2022-02-08 |
1,245.3113 KRW |
64,792,876.4902 |
1,200.0000 KRW |
1,175.0000 KRW |
1,320.0000 KRW |
1,255.0000 KRW |
| 2022-02-07 |
1,173.3974 KRW |
11,247,030.8988 |
1,170.0000 KRW |
1,125.0000 KRW |
1,220.0000 KRW |
1,200.0000 KRW |
| 2022-02-06 |
1,142.8655 KRW |
8,843,139.1257 |
1,165.0000 KRW |
1,090.0000 KRW |
1,180.0000 KRW |
1,160.0000 KRW |
| 2022-02-05 |
1,143.9772 KRW |
12,343,780.2260 |
1,120.0000 KRW |
1,100.0000 KRW |
1,175.0000 KRW |
1,155.0000 KRW |
| 2022-02-04 |
1,076.0357 KRW |
11,835,345.7832 |
1,050.0000 KRW |
1,035.0000 KRW |
1,115.0000 KRW |
1,110.0000 KRW |
| 2022-02-03 |
1,036.8138 KRW |
16,405,285.5759 |
1,000.0000 KRW |
997.0000 KRW |
1,075.0000 KRW |
1,045.0000 KRW |
| 2022-02-02 |
1,014.0725 KRW |
7,375,199.9471 |
1,010.0000 KRW |
995.0000 KRW |
1,045.0000 KRW |
1,005.0000 KRW |
| 2022-02-01 |
1,006.8695 KRW |
3,952,313.8682 |
1,010.0000 KRW |
993.0000 KRW |
1,020.0000 KRW |
1,010.0000 KRW |
| 2022-01-31 |
991.9864 KRW |
7,726,431.2653 |
1,010.0000 KRW |
963.0000 KRW |
1,040.0000 KRW |
1,015.0000 KRW |
| 2022-01-30 |
1,023.0893 KRW |
5,791,118.1184 |
1,035.0000 KRW |
1,000.0000 KRW |
1,045.0000 KRW |
1,015.0000 KRW |
| 2022-01-29 |
1,054.1755 KRW |
19,115,555.1255 |
1,025.0000 KRW |
998.0000 KRW |
1,100.0000 KRW |
1,035.0000 KRW |
| 2022-01-28 |
971.6581 KRW |
13,529,990.7631 |
965.0000 KRW |
933.0000 KRW |
1,035.0000 KRW |
1,015.0000 KRW |
| 2022-01-27 |
953.4906 KRW |
34,696,075.3301 |
918.0000 KRW |
917.0000 KRW |
997.0000 KRW |
959.0000 KRW |
| 2022-01-26 |
920.0520 KRW |
19,276,770.7072 |
876.0000 KRW |
860.0000 KRW |
961.0000 KRW |
914.0000 KRW |
| 2022-01-25 |
854.0587 KRW |
7,697,089.8238 |
884.0000 KRW |
818.0000 KRW |
890.0000 KRW |
876.0000 KRW |
| 2022-01-24 |
861.4867 KRW |
15,435,742.7965 |
917.0000 KRW |
800.0000 KRW |
947.0000 KRW |
875.0000 KRW |
| 2022-01-23 |
928.8546 KRW |
29,009,048.1507 |
878.0000 KRW |
869.0000 KRW |
977.0000 KRW |
901.0000 KRW |
| 2022-01-22 |
886.3844 KRW |
20,093,965.4793 |
977.0000 KRW |
802.0000 KRW |
986.0000 KRW |
860.0000 KRW |
| 2022-01-21 |
1,042.4302 KRW |
14,177,894.4867 |
1,115.0000 KRW |
948.0000 KRW |
1,125.0000 KRW |
963.0000 KRW |
| 2022-01-20 |
1,143.1809 KRW |
8,076,763.3362 |
1,140.0000 KRW |
1,100.0000 KRW |
1,190.0000 KRW |
1,110.0000 KRW |
| 2022-01-19 |
1,147.0684 KRW |
7,989,498.8472 |
1,205.0000 KRW |
1,105.0000 KRW |
1,215.0000 KRW |
1,150.0000 KRW |
| 2022-01-18 |
1,210.4960 KRW |
6,109,197.9169 |
1,265.0000 KRW |
1,165.0000 KRW |
1,285.0000 KRW |
1,215.0000 KRW |
| 2022-01-17 |
1,272.4412 KRW |
4,543,492.2027 |
1,310.0000 KRW |
1,235.0000 KRW |
1,315.0000 KRW |
1,265.0000 KRW |
| 2022-01-16 |
1,306.0307 KRW |
2,691,120.2771 |
1,315.0000 KRW |
1,295.0000 KRW |
1,320.0000 KRW |
1,310.0000 KRW |
| 2022-01-15 |
1,318.3703 KRW |
3,576,148.0130 |
1,310.0000 KRW |
1,295.0000 KRW |
1,335.0000 KRW |
1,325.0000 KRW |
| 2022-01-14 |
1,302.5113 KRW |
9,987,132.7095 |
1,270.0000 KRW |
1,255.0000 KRW |
1,335.0000 KRW |
1,310.0000 KRW |
| 2022-01-13 |
1,307.5807 KRW |
10,042,127.7544 |
1,305.0000 KRW |
1,255.0000 KRW |
1,355.0000 KRW |
1,265.0000 KRW |
| 2022-01-12 |
1,269.4185 KRW |
13,102,258.0728 |
1,245.0000 KRW |
1,230.0000 KRW |
1,310.0000 KRW |
1,300.0000 KRW |
| 2022-01-11 |
1,182.4415 KRW |
13,347,925.5637 |
1,200.0000 KRW |
1,135.0000 KRW |
1,250.0000 KRW |
1,245.0000 KRW |
| 2022-01-10 |
1,196.7588 KRW |
21,263,984.5523 |
1,285.0000 KRW |
1,105.0000 KRW |
1,330.0000 KRW |
1,200.0000 KRW |
| 2022-01-09 |
1,287.7654 KRW |
8,287,915.5927 |
1,280.0000 KRW |
1,245.0000 KRW |
1,350.0000 KRW |
1,285.0000 KRW |