Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1,288.6365 KRW |
8,291,784.7813 |
1,325.0000 KRW |
1,230.0000 KRW |
1,355.0000 KRW |
1,280.0000 KRW |
| 2022-01-07 |
1,332.6387 KRW |
13,181,548.9519 |
1,425.0000 KRW |
1,280.0000 KRW |
1,425.0000 KRW |
1,325.0000 KRW |
| 2022-01-06 |
1,402.8006 KRW |
13,265,379.5551 |
1,435.0000 KRW |
1,360.0000 KRW |
1,475.0000 KRW |
1,425.0000 KRW |
| 2022-01-05 |
1,483.5361 KRW |
17,150,559.3975 |
1,545.0000 KRW |
1,350.0000 KRW |
1,570.0000 KRW |
1,430.0000 KRW |
| 2022-01-04 |
1,572.0602 KRW |
17,150,614.2849 |
1,595.0000 KRW |
1,525.0000 KRW |
1,645.0000 KRW |
1,560.0000 KRW |
| 2022-01-03 |
1,634.0442 KRW |
32,749,942.0004 |
1,600.0000 KRW |
1,560.0000 KRW |
1,700.0000 KRW |
1,605.0000 KRW |
| 2022-01-02 |
1,576.7641 KRW |
20,941,033.3481 |
1,520.0000 KRW |
1,510.0000 KRW |
1,640.0000 KRW |
1,590.0000 KRW |
| 2022-01-01 |
1,514.2023 KRW |
4,307,387.5575 |
1,510.0000 KRW |
1,500.0000 KRW |
1,530.0000 KRW |
1,520.0000 KRW |
| 2021-12-31 |
1,515.0923 KRW |
9,347,921.0476 |
1,520.0000 KRW |
1,480.0000 KRW |
1,540.0000 KRW |
1,505.0000 KRW |
| 2021-12-30 |
1,501.8367 KRW |
13,413,861.1870 |
1,520.0000 KRW |
1,465.0000 KRW |
1,540.0000 KRW |
1,510.0000 KRW |
| 2021-12-29 |
1,569.6063 KRW |
27,306,677.3608 |
1,565.0000 KRW |
1,500.0000 KRW |
1,650.0000 KRW |
1,505.0000 KRW |
| 2021-12-28 |
1,651.4628 KRW |
72,009,622.5385 |
1,610.0000 KRW |
1,525.0000 KRW |
1,750.0000 KRW |
1,590.0000 KRW |
| 2021-12-27 |
1,607.4964 KRW |
10,700,172.9008 |
1,625.0000 KRW |
1,585.0000 KRW |
1,625.0000 KRW |
1,610.0000 KRW |
| 2021-12-26 |
1,607.6447 KRW |
12,382,110.5877 |
1,640.0000 KRW |
1,585.0000 KRW |
1,640.0000 KRW |
1,620.0000 KRW |
| 2021-12-25 |
1,646.8089 KRW |
13,364,576.4874 |
1,645.0000 KRW |
1,620.0000 KRW |
1,685.0000 KRW |
1,640.0000 KRW |
| 2021-12-24 |
1,676.9903 KRW |
22,454,095.2819 |
1,675.0000 KRW |
1,640.0000 KRW |
1,730.0000 KRW |
1,645.0000 KRW |
| 2021-12-23 |
1,611.7954 KRW |
18,446,241.8879 |
1,610.0000 KRW |
1,570.0000 KRW |
1,680.0000 KRW |
1,675.0000 KRW |
| 2021-12-22 |
1,595.6400 KRW |
14,187,756.9588 |
1,600.0000 KRW |
1,565.0000 KRW |
1,625.0000 KRW |
1,620.0000 KRW |
| 2021-12-21 |
1,563.7559 KRW |
16,307,698.6072 |
1,560.0000 KRW |
1,495.0000 KRW |
1,620.0000 KRW |
1,600.0000 KRW |
| 2021-12-20 |
1,548.6490 KRW |
19,832,013.3611 |
1,630.0000 KRW |
1,485.0000 KRW |
1,630.0000 KRW |
1,560.0000 KRW |
| 2021-12-19 |
1,666.3892 KRW |
10,553,964.0648 |
1,695.0000 KRW |
1,630.0000 KRW |
1,705.0000 KRW |
1,640.0000 KRW |
| 2021-12-18 |
1,675.7368 KRW |
12,543,725.8330 |
1,680.0000 KRW |
1,635.0000 KRW |
1,715.0000 KRW |
1,695.0000 KRW |
| 2021-12-17 |
1,669.2210 KRW |
33,127,027.0152 |
1,680.0000 KRW |
1,585.0000 KRW |
1,740.0000 KRW |
1,665.0000 KRW |
| 2021-12-16 |
1,751.9863 KRW |
36,132,693.2960 |
1,730.0000 KRW |
1,690.0000 KRW |
1,810.0000 KRW |
1,710.0000 KRW |
| 2021-12-15 |
1,604.8783 KRW |
47,814,290.4853 |
1,595.0000 KRW |
1,500.0000 KRW |
1,745.0000 KRW |
1,720.0000 KRW |
| 2021-12-14 |
1,576.9629 KRW |
49,589,765.1533 |
1,625.0000 KRW |
1,500.0000 KRW |
1,690.0000 KRW |
1,585.0000 KRW |
| 2021-12-13 |
1,704.7935 KRW |
91,243,989.7964 |
1,700.0000 KRW |
1,555.0000 KRW |
1,865.0000 KRW |
1,580.0000 KRW |
| 2021-12-12 |
1,704.6172 KRW |
11,233,309.4844 |
1,740.0000 KRW |
1,660.0000 KRW |
1,760.0000 KRW |
1,710.0000 KRW |
| 2021-12-11 |
1,724.7511 KRW |
24,588,862.0339 |
1,680.0000 KRW |
1,640.0000 KRW |
1,790.0000 KRW |
1,745.0000 KRW |
| 2021-12-10 |
1,730.7522 KRW |
49,339,778.9686 |
1,790.0000 KRW |
1,620.0000 KRW |
1,840.0000 KRW |
1,680.0000 KRW |
| 2021-12-09 |
1,918.3109 KRW |
43,172,191.3928 |
2,055.0000 KRW |
1,805.0000 KRW |
2,070.0000 KRW |
1,815.0000 KRW |
| 2021-12-08 |
2,068.0826 KRW |
60,630,479.2560 |
2,165.0000 KRW |
1,950.0000 KRW |
2,230.0000 KRW |
2,060.0000 KRW |
| 2021-12-07 |
2,209.0271 KRW |
107,830,876.2251 |
2,235.0000 KRW |
2,105.0000 KRW |
2,315.0000 KRW |
2,150.0000 KRW |
| 2021-12-06 |
2,337.0020 KRW |
524,478,491.9305 |
2,205.0000 KRW |
1,960.0000 KRW |
2,900.0000 KRW |
2,215.0000 KRW |
| 2021-12-05 |
2,244.3394 KRW |
88,171,575.7389 |
2,430.0000 KRW |
1,980.0000 KRW |
2,460.0000 KRW |
2,230.0000 KRW |
| 2021-12-04 |
2,271.3225 KRW |
358,892,730.5435 |
2,330.0000 KRW |
1,650.0000 KRW |
2,470.0000 KRW |
2,345.0000 KRW |
| 2021-12-03 |
2,371.2852 KRW |
139,496,450.6138 |
2,305.0000 KRW |
2,085.0000 KRW |
2,620.0000 KRW |
2,270.0000 KRW |
| 2021-12-02 |
2,219.2760 KRW |
166,214,114.8916 |
1,980.0000 KRW |
1,920.0000 KRW |
2,460.0000 KRW |
2,310.0000 KRW |
| 2021-12-01 |
1,908.1755 KRW |
18,694,078.9394 |
1,900.0000 KRW |
1,845.0000 KRW |
1,980.0000 KRW |
1,960.0000 KRW |
| 2021-11-30 |
1,901.9827 KRW |
32,305,256.9923 |
1,870.0000 KRW |
1,820.0000 KRW |
1,960.0000 KRW |
1,900.0000 KRW |
| 2021-11-29 |
1,852.8635 KRW |
13,999,512.1594 |
1,890.0000 KRW |
1,780.0000 KRW |
1,940.0000 KRW |
1,895.0000 KRW |
| 2021-11-28 |
1,831.4652 KRW |
21,903,512.1831 |
1,940.0000 KRW |
1,725.0000 KRW |
1,960.0000 KRW |
1,900.0000 KRW |
| 2021-11-27 |
1,898.4292 KRW |
43,462,242.7423 |
1,755.0000 KRW |
1,710.0000 KRW |
2,010.0000 KRW |
1,930.0000 KRW |
| 2021-11-26 |
1,953.7598 KRW |
75,048,336.3652 |
2,025.0000 KRW |
1,745.0000 KRW |
2,185.0000 KRW |
1,770.0000 KRW |
| 2021-11-25 |
1,996.3961 KRW |
175,457,203.3162 |
1,780.0000 KRW |
1,755.0000 KRW |
2,190.0000 KRW |
2,010.0000 KRW |
| 2021-11-24 |
1,731.6653 KRW |
59,262,830.0639 |
1,625.0000 KRW |
1,620.0000 KRW |
1,830.0000 KRW |
1,805.0000 KRW |
| 2021-11-23 |
1,591.4839 KRW |
24,171,146.6202 |
1,610.0000 KRW |
1,525.0000 KRW |
1,650.0000 KRW |
1,635.0000 KRW |
| 2021-11-22 |
1,645.8817 KRW |
59,261,400.3286 |
1,570.0000 KRW |
1,565.0000 KRW |
1,715.0000 KRW |
1,635.0000 KRW |
| 2021-11-21 |
1,584.2701 KRW |
14,153,126.8143 |
1,630.0000 KRW |
1,550.0000 KRW |
1,630.0000 KRW |
1,585.0000 KRW |
| 2021-11-20 |
1,607.0205 KRW |
28,091,009.1497 |
1,570.0000 KRW |
1,545.0000 KRW |
1,650.0000 KRW |
1,630.0000 KRW |