Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
1,323.4067 KRW |
38,288,896.3801 |
1,310.0000 KRW |
1,295.0000 KRW |
1,355.0000 KRW |
1,335.0000 KRW |
| 2021-08-10 |
1,305.0474 KRW |
32,819,439.0548 |
1,290.0000 KRW |
1,265.0000 KRW |
1,345.0000 KRW |
1,305.0000 KRW |
| 2021-08-09 |
1,264.3315 KRW |
25,272,578.4101 |
1,275.0000 KRW |
1,205.0000 KRW |
1,320.0000 KRW |
1,285.0000 KRW |
| 2021-08-08 |
1,298.2335 KRW |
33,984,217.8811 |
1,330.0000 KRW |
1,260.0000 KRW |
1,345.0000 KRW |
1,290.0000 KRW |
| 2021-08-07 |
1,345.3175 KRW |
69,633,291.4918 |
1,290.0000 KRW |
1,270.0000 KRW |
1,400.0000 KRW |
1,330.0000 KRW |
| 2021-08-06 |
1,274.5689 KRW |
85,720,739.8794 |
1,210.0000 KRW |
1,185.0000 KRW |
1,360.0000 KRW |
1,280.0000 KRW |
| 2021-08-05 |
1,177.6895 KRW |
26,704,092.2852 |
1,195.0000 KRW |
1,145.0000 KRW |
1,210.0000 KRW |
1,205.0000 KRW |
| 2021-08-04 |
1,173.3841 KRW |
24,775,030.2189 |
1,200.0000 KRW |
1,140.0000 KRW |
1,215.0000 KRW |
1,195.0000 KRW |
| 2021-08-03 |
1,196.7094 KRW |
22,974,890.8122 |
1,210.0000 KRW |
1,160.0000 KRW |
1,235.0000 KRW |
1,205.0000 KRW |
| 2021-08-02 |
1,188.9322 KRW |
27,072,248.3082 |
1,205.0000 KRW |
1,140.0000 KRW |
1,235.0000 KRW |
1,205.0000 KRW |
| 2021-08-01 |
1,241.6252 KRW |
40,175,061.7060 |
1,245.0000 KRW |
1,180.0000 KRW |
1,280.0000 KRW |
1,225.0000 KRW |
| 2021-07-31 |
1,228.6703 KRW |
26,571,647.7736 |
1,245.0000 KRW |
1,200.0000 KRW |
1,275.0000 KRW |
1,245.0000 KRW |
| 2021-07-30 |
1,222.9499 KRW |
64,900,159.7843 |
1,220.0000 KRW |
1,120.0000 KRW |
1,300.0000 KRW |
1,245.0000 KRW |
| 2021-07-29 |
1,183.6288 KRW |
76,484,172.7049 |
1,145.0000 KRW |
1,125.0000 KRW |
1,230.0000 KRW |
1,210.0000 KRW |
| 2021-07-28 |
1,136.7072 KRW |
42,604,405.7668 |
1,160.0000 KRW |
1,105.0000 KRW |
1,165.0000 KRW |
1,140.0000 KRW |
| 2021-07-27 |
1,149.7974 KRW |
51,762,426.6706 |
1,125.0000 KRW |
1,090.0000 KRW |
1,205.0000 KRW |
1,150.0000 KRW |
| 2021-07-26 |
1,140.6562 KRW |
59,112,541.1836 |
1,120.0000 KRW |
1,075.0000 KRW |
1,195.0000 KRW |
1,125.0000 KRW |
| 2021-07-25 |
1,101.0821 KRW |
31,403,594.0769 |
1,145.0000 KRW |
1,065.0000 KRW |
1,145.0000 KRW |
1,110.0000 KRW |
| 2021-07-24 |
1,143.5946 KRW |
64,814,107.4726 |
1,120.0000 KRW |
1,105.0000 KRW |
1,175.0000 KRW |
1,145.0000 KRW |
| 2021-07-23 |
1,106.3201 KRW |
103,475,037.2656 |
1,050.0000 KRW |
1,020.0000 KRW |
1,190.0000 KRW |
1,120.0000 KRW |
| 2021-07-22 |
1,020.4401 KRW |
35,426,773.5379 |
1,040.0000 KRW |
997.0000 KRW |
1,055.0000 KRW |
1,045.0000 KRW |
| 2021-07-21 |
984.9460 KRW |
54,428,348.7520 |
950.0000 KRW |
909.0000 KRW |
1,025.0000 KRW |
1,020.0000 KRW |
| 2021-07-20 |
950.5845 KRW |
76,120,790.4992 |
1,055.0000 KRW |
882.0000 KRW |
1,080.0000 KRW |
936.0000 KRW |
| 2021-07-19 |
1,092.7580 KRW |
48,429,498.6212 |
1,150.0000 KRW |
1,020.0000 KRW |
1,195.0000 KRW |
1,060.0000 KRW |
| 2021-07-18 |
1,206.7546 KRW |
93,575,387.1213 |
1,185.0000 KRW |
1,120.0000 KRW |
1,300.0000 KRW |
1,145.0000 KRW |
| 2021-07-17 |
1,216.0954 KRW |
87,015,573.8522 |
1,360.0000 KRW |
1,150.0000 KRW |
1,395.0000 KRW |
1,185.0000 KRW |
| 2021-07-16 |
1,472.5413 KRW |
342,627,859.4691 |
1,490.0000 KRW |
1,335.0000 KRW |
1,655.0000 KRW |
1,405.0000 KRW |
| 2021-07-15 |
1,347.8125 KRW |
450,808,470.6717 |
1,015.0000 KRW |
997.0000 KRW |
1,475.0000 KRW |
1,425.0000 KRW |
| 2021-07-14 |
1,004.4567 KRW |
23,923,183.2534 |
1,065.0000 KRW |
974.0000 KRW |
1,070.0000 KRW |
1,010.0000 KRW |
| 2021-07-13 |
1,059.3239 KRW |
24,627,273.5642 |
1,135.0000 KRW |
999.0000 KRW |
1,135.0000 KRW |
1,060.0000 KRW |
| 2021-07-12 |
1,114.8957 KRW |
63,987,530.8908 |
1,050.0000 KRW |
1,045.0000 KRW |
1,170.0000 KRW |
1,110.0000 KRW |
| 2021-07-11 |
1,017.5097 KRW |
15,449,795.5560 |
1,020.0000 KRW |
975.0000 KRW |
1,065.0000 KRW |
1,050.0000 KRW |
| 2021-07-10 |
1,039.8489 KRW |
19,066,108.8631 |
1,070.0000 KRW |
1,005.0000 KRW |
1,085.0000 KRW |
1,020.0000 KRW |
| 2021-07-09 |
1,012.4275 KRW |
40,908,549.7008 |
1,050.0000 KRW |
970.0000 KRW |
1,090.0000 KRW |
1,030.0000 KRW |
| 2021-07-08 |
1,137.6526 KRW |
75,895,052.9881 |
1,225.0000 KRW |
1,000.0000 KRW |
1,275.0000 KRW |
1,060.0000 KRW |
| 2021-07-07 |
1,172.1262 KRW |
118,065,124.3846 |
1,055.0000 KRW |
1,020.0000 KRW |
1,265.0000 KRW |
1,185.0000 KRW |
| 2021-07-06 |
1,047.6462 KRW |
36,394,700.6787 |
1,030.0000 KRW |
1,005.0000 KRW |
1,090.0000 KRW |
1,045.0000 KRW |
| 2021-07-05 |
1,007.5467 KRW |
55,853,073.6019 |
1,000.0000 KRW |
911.0000 KRW |
1,090.0000 KRW |
1,045.0000 KRW |
| 2021-07-04 |
985.7312 KRW |
22,991,465.9140 |
977.0000 KRW |
956.0000 KRW |
1,015.0000 KRW |
999.0000 KRW |
| 2021-07-03 |
967.3528 KRW |
36,833,958.6507 |
957.0000 KRW |
935.0000 KRW |
988.0000 KRW |
970.0000 KRW |
| 2021-07-02 |
934.7060 KRW |
21,479,181.7059 |
987.0000 KRW |
892.0000 KRW |
999.0000 KRW |
954.0000 KRW |
| 2021-07-01 |
963.8207 KRW |
58,107,084.4936 |
935.0000 KRW |
902.0000 KRW |
1,020.0000 KRW |
982.0000 KRW |
| 2021-06-30 |
900.5757 KRW |
44,345,002.6642 |
908.0000 KRW |
830.0000 KRW |
949.0000 KRW |
936.0000 KRW |
| 2021-06-29 |
920.1976 KRW |
103,485,552.6237 |
863.0000 KRW |
790.0000 KRW |
1,030.0000 KRW |
898.0000 KRW |
| 2021-06-28 |
815.2177 KRW |
81,991,325.8099 |
705.0000 KRW |
686.0000 KRW |
936.0000 KRW |
834.0000 KRW |
| 2021-06-27 |
672.5546 KRW |
9,302,227.3836 |
687.0000 KRW |
648.0000 KRW |
710.0000 KRW |
697.0000 KRW |
| 2021-06-26 |
687.9604 KRW |
20,530,096.4761 |
680.0000 KRW |
628.0000 KRW |
729.0000 KRW |
686.0000 KRW |
| 2021-06-25 |
732.0918 KRW |
26,663,391.3686 |
746.0000 KRW |
662.0000 KRW |
788.0000 KRW |
667.0000 KRW |
| 2021-06-24 |
707.5064 KRW |
46,813,890.9665 |
651.0000 KRW |
631.0000 KRW |
770.0000 KRW |
726.0000 KRW |
| 2021-06-23 |
632.0581 KRW |
20,105,087.8253 |
611.0000 KRW |
565.0000 KRW |
669.0000 KRW |
646.0000 KRW |