Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1,154.8661 KRW |
18,868,783.5051 |
1,110.0000 KRW |
1,100.0000 KRW |
1,200.0000 KRW |
1,170.0000 KRW |
| 2021-09-29 |
1,139.7228 KRW |
29,047,566.2748 |
1,070.0000 KRW |
1,030.0000 KRW |
1,215.0000 KRW |
1,105.0000 KRW |
| 2021-09-28 |
1,131.3026 KRW |
9,600,312.5086 |
1,155.0000 KRW |
1,100.0000 KRW |
1,180.0000 KRW |
1,110.0000 KRW |
| 2021-09-27 |
1,179.8257 KRW |
6,632,198.0510 |
1,195.0000 KRW |
1,145.0000 KRW |
1,205.0000 KRW |
1,160.0000 KRW |
| 2021-09-26 |
1,198.1570 KRW |
12,881,657.4507 |
1,235.0000 KRW |
1,145.0000 KRW |
1,240.0000 KRW |
1,205.0000 KRW |
| 2021-09-25 |
1,241.5470 KRW |
23,127,766.5049 |
1,285.0000 KRW |
1,200.0000 KRW |
1,295.0000 KRW |
1,235.0000 KRW |
| 2021-09-24 |
1,201.9978 KRW |
31,601,212.7117 |
1,230.0000 KRW |
1,085.0000 KRW |
1,280.0000 KRW |
1,260.0000 KRW |
| 2021-09-23 |
1,231.6285 KRW |
18,955,618.2683 |
1,225.0000 KRW |
1,160.0000 KRW |
1,290.0000 KRW |
1,230.0000 KRW |
| 2021-09-22 |
1,138.3991 KRW |
25,393,209.8366 |
1,075.0000 KRW |
1,040.0000 KRW |
1,245.0000 KRW |
1,235.0000 KRW |
| 2021-09-21 |
1,155.3519 KRW |
14,159,890.2172 |
1,190.0000 KRW |
1,070.0000 KRW |
1,215.0000 KRW |
1,070.0000 KRW |
| 2021-09-20 |
1,277.8869 KRW |
19,640,788.0089 |
1,385.0000 KRW |
1,170.0000 KRW |
1,420.0000 KRW |
1,185.0000 KRW |
| 2021-09-19 |
1,400.7215 KRW |
6,657,084.1977 |
1,435.0000 KRW |
1,370.0000 KRW |
1,440.0000 KRW |
1,380.0000 KRW |
| 2021-09-18 |
1,431.3506 KRW |
5,650,463.3641 |
1,425.0000 KRW |
1,415.0000 KRW |
1,450.0000 KRW |
1,430.0000 KRW |
| 2021-09-17 |
1,444.2630 KRW |
15,842,814.8905 |
1,445.0000 KRW |
1,405.0000 KRW |
1,475.0000 KRW |
1,430.0000 KRW |
| 2021-09-16 |
1,456.4272 KRW |
37,943,123.2394 |
1,460.0000 KRW |
1,400.0000 KRW |
1,510.0000 KRW |
1,450.0000 KRW |
| 2021-09-15 |
1,444.3848 KRW |
30,032,552.4706 |
1,480.0000 KRW |
1,410.0000 KRW |
1,510.0000 KRW |
1,460.0000 KRW |
| 2021-09-14 |
1,387.8636 KRW |
28,228,838.5386 |
1,345.0000 KRW |
1,310.0000 KRW |
1,515.0000 KRW |
1,505.0000 KRW |
| 2021-09-13 |
1,334.0903 KRW |
18,307,225.4356 |
1,405.0000 KRW |
1,270.0000 KRW |
1,405.0000 KRW |
1,340.0000 KRW |
| 2021-09-12 |
1,395.8143 KRW |
18,340,181.2305 |
1,455.0000 KRW |
1,365.0000 KRW |
1,460.0000 KRW |
1,400.0000 KRW |
| 2021-09-11 |
1,371.3423 KRW |
20,033,779.3705 |
1,355.0000 KRW |
1,310.0000 KRW |
1,450.0000 KRW |
1,405.0000 KRW |
| 2021-09-10 |
1,400.9859 KRW |
27,468,057.3984 |
1,440.0000 KRW |
1,310.0000 KRW |
1,475.0000 KRW |
1,350.0000 KRW |
| 2021-09-09 |
1,437.1463 KRW |
38,434,792.2088 |
1,425.0000 KRW |
1,375.0000 KRW |
1,500.0000 KRW |
1,440.0000 KRW |
| 2021-09-08 |
1,389.3478 KRW |
80,207,676.7099 |
1,415.0000 KRW |
1,250.0000 KRW |
1,510.0000 KRW |
1,420.0000 KRW |
| 2021-09-07 |
1,523.4004 KRW |
74,255,200.2515 |
1,620.0000 KRW |
1,270.0000 KRW |
1,660.0000 KRW |
1,385.0000 KRW |
| 2021-09-06 |
1,614.2776 KRW |
43,895,462.8269 |
1,590.0000 KRW |
1,555.0000 KRW |
1,670.0000 KRW |
1,605.0000 KRW |
| 2021-09-05 |
1,690.2865 KRW |
143,954,566.0948 |
1,595.0000 KRW |
1,490.0000 KRW |
1,935.0000 KRW |
1,565.0000 KRW |
| 2021-09-04 |
1,563.4573 KRW |
93,507,766.1220 |
1,480.0000 KRW |
1,440.0000 KRW |
1,650.0000 KRW |
1,580.0000 KRW |
| 2021-09-03 |
1,418.1051 KRW |
32,178,635.6711 |
1,390.0000 KRW |
1,365.0000 KRW |
1,465.0000 KRW |
1,450.0000 KRW |
| 2021-09-02 |
1,399.1072 KRW |
25,938,677.4730 |
1,400.0000 KRW |
1,370.0000 KRW |
1,420.0000 KRW |
1,390.0000 KRW |
| 2021-09-01 |
1,405.6725 KRW |
144,965,399.6685 |
1,325.0000 KRW |
1,290.0000 KRW |
1,490.0000 KRW |
1,395.0000 KRW |
| 2021-08-31 |
1,311.5471 KRW |
18,456,008.1074 |
1,310.0000 KRW |
1,285.0000 KRW |
1,335.0000 KRW |
1,325.0000 KRW |
| 2021-08-30 |
1,322.8089 KRW |
12,860,138.7043 |
1,335.0000 KRW |
1,305.0000 KRW |
1,350.0000 KRW |
1,320.0000 KRW |
| 2021-08-29 |
1,318.5478 KRW |
16,558,724.9560 |
1,345.0000 KRW |
1,295.0000 KRW |
1,350.0000 KRW |
1,340.0000 KRW |
| 2021-08-28 |
1,352.9209 KRW |
13,155,244.9374 |
1,380.0000 KRW |
1,330.0000 KRW |
1,385.0000 KRW |
1,345.0000 KRW |
| 2021-08-27 |
1,303.1664 KRW |
26,538,899.5298 |
1,325.0000 KRW |
1,240.0000 KRW |
1,380.0000 KRW |
1,375.0000 KRW |
| 2021-08-26 |
1,359.3121 KRW |
27,182,719.3174 |
1,430.0000 KRW |
1,300.0000 KRW |
1,440.0000 KRW |
1,335.0000 KRW |
| 2021-08-25 |
1,413.3967 KRW |
57,978,999.6496 |
1,400.0000 KRW |
1,295.0000 KRW |
1,530.0000 KRW |
1,430.0000 KRW |
| 2021-08-24 |
1,487.4117 KRW |
80,362,366.4916 |
1,450.0000 KRW |
1,385.0000 KRW |
1,575.0000 KRW |
1,435.0000 KRW |
| 2021-08-23 |
1,425.5119 KRW |
48,821,174.9234 |
1,370.0000 KRW |
1,350.0000 KRW |
1,465.0000 KRW |
1,445.0000 KRW |
| 2021-08-22 |
1,370.6408 KRW |
19,520,423.7302 |
1,375.0000 KRW |
1,330.0000 KRW |
1,400.0000 KRW |
1,365.0000 KRW |
| 2021-08-21 |
1,379.5676 KRW |
24,912,480.8565 |
1,375.0000 KRW |
1,340.0000 KRW |
1,410.0000 KRW |
1,385.0000 KRW |
| 2021-08-20 |
1,346.2900 KRW |
19,575,135.4254 |
1,340.0000 KRW |
1,310.0000 KRW |
1,375.0000 KRW |
1,360.0000 KRW |
| 2021-08-19 |
1,286.2935 KRW |
20,627,975.0954 |
1,300.0000 KRW |
1,240.0000 KRW |
1,340.0000 KRW |
1,335.0000 KRW |
| 2021-08-18 |
1,293.9109 KRW |
21,696,333.0707 |
1,330.0000 KRW |
1,230.0000 KRW |
1,345.0000 KRW |
1,310.0000 KRW |
| 2021-08-17 |
1,397.8905 KRW |
32,577,463.9737 |
1,435.0000 KRW |
1,325.0000 KRW |
1,450.0000 KRW |
1,360.0000 KRW |
| 2021-08-16 |
1,451.6054 KRW |
36,814,786.0893 |
1,460.0000 KRW |
1,410.0000 KRW |
1,490.0000 KRW |
1,430.0000 KRW |
| 2021-08-15 |
1,461.4921 KRW |
105,800,369.8316 |
1,380.0000 KRW |
1,345.0000 KRW |
1,545.0000 KRW |
1,470.0000 KRW |
| 2021-08-14 |
1,347.8717 KRW |
39,820,818.2973 |
1,355.0000 KRW |
1,305.0000 KRW |
1,395.0000 KRW |
1,380.0000 KRW |
| 2021-08-13 |
1,315.9091 KRW |
28,348,157.6219 |
1,300.0000 KRW |
1,270.0000 KRW |
1,365.0000 KRW |
1,355.0000 KRW |
| 2021-08-12 |
1,316.6116 KRW |
41,104,539.5937 |
1,340.0000 KRW |
1,245.0000 KRW |
1,390.0000 KRW |
1,285.0000 KRW |