Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
802.8742 KRW |
28,407,824.4283 |
962.0000 KRW |
640.0000 KRW |
968.0000 KRW |
645.0000 KRW |
| 2021-06-20 |
941.0726 KRW |
18,515,662.9734 |
1,035.0000 KRW |
860.0000 KRW |
1,035.0000 KRW |
965.0000 KRW |
| 2021-06-19 |
1,043.0459 KRW |
8,868,863.5751 |
1,020.0000 KRW |
1,020.0000 KRW |
1,085.0000 KRW |
1,030.0000 KRW |
| 2021-06-18 |
1,036.1803 KRW |
10,282,897.7668 |
1,105.0000 KRW |
1,000.0000 KRW |
1,115.0000 KRW |
1,005.0000 KRW |
| 2021-06-17 |
1,118.4558 KRW |
12,513,129.9678 |
1,135.0000 KRW |
1,080.0000 KRW |
1,175.0000 KRW |
1,090.0000 KRW |
| 2021-06-16 |
1,170.4830 KRW |
15,528,233.5573 |
1,195.0000 KRW |
1,105.0000 KRW |
1,240.0000 KRW |
1,155.0000 KRW |
| 2021-06-15 |
1,182.2808 KRW |
19,973,874.6482 |
1,165.0000 KRW |
1,115.0000 KRW |
1,240.0000 KRW |
1,175.0000 KRW |
| 2021-06-14 |
1,117.4272 KRW |
21,822,529.4869 |
1,105.0000 KRW |
1,050.0000 KRW |
1,210.0000 KRW |
1,155.0000 KRW |
| 2021-06-13 |
1,045.1136 KRW |
13,776,714.8474 |
1,095.0000 KRW |
1,000.0000 KRW |
1,125.0000 KRW |
1,100.0000 KRW |
| 2021-06-12 |
1,120.7732 KRW |
24,312,475.7822 |
1,225.0000 KRW |
1,000.0000 KRW |
1,325.0000 KRW |
1,095.0000 KRW |
| 2021-06-11 |
1,352.1601 KRW |
25,523,449.6994 |
1,410.0000 KRW |
1,220.0000 KRW |
1,485.0000 KRW |
1,235.0000 KRW |
| 2021-06-10 |
1,424.4185 KRW |
21,973,132.9243 |
1,425.0000 KRW |
1,365.0000 KRW |
1,485.0000 KRW |
1,430.0000 KRW |
| 2021-06-09 |
1,434.0097 KRW |
75,647,888.1412 |
1,330.0000 KRW |
1,260.0000 KRW |
1,580.0000 KRW |
1,420.0000 KRW |
| 2021-06-08 |
1,314.2013 KRW |
26,928,656.0682 |
1,465.0000 KRW |
1,205.0000 KRW |
1,475.0000 KRW |
1,350.0000 KRW |
| 2021-06-07 |
1,516.8910 KRW |
10,466,048.3808 |
1,570.0000 KRW |
1,350.0000 KRW |
1,600.0000 KRW |
1,385.0000 KRW |
| 2021-06-06 |
1,561.8694 KRW |
8,677,772.3815 |
1,535.0000 KRW |
1,515.0000 KRW |
1,630.0000 KRW |
1,570.0000 KRW |
| 2021-06-05 |
1,557.2153 KRW |
6,698,460.6351 |
1,565.0000 KRW |
1,505.0000 KRW |
1,630.0000 KRW |
1,530.0000 KRW |
| 2021-06-04 |
1,585.5127 KRW |
13,840,424.0485 |
1,695.0000 KRW |
1,505.0000 KRW |
1,695.0000 KRW |
1,555.0000 KRW |
| 2021-06-03 |
1,616.3657 KRW |
9,366,155.8067 |
1,605.0000 KRW |
1,585.0000 KRW |
1,645.0000 KRW |
1,640.0000 KRW |
| 2021-06-02 |
1,596.4502 KRW |
8,998,891.0412 |
1,595.0000 KRW |
1,570.0000 KRW |
1,620.0000 KRW |
1,605.0000 KRW |
| 2021-06-01 |
1,595.2245 KRW |
12,931,976.6365 |
1,650.0000 KRW |
1,545.0000 KRW |
1,655.0000 KRW |
1,580.0000 KRW |
| 2021-05-31 |
1,571.1674 KRW |
12,105,890.0965 |
1,610.0000 KRW |
1,520.0000 KRW |
1,620.0000 KRW |
1,620.0000 KRW |
| 2021-05-30 |
1,591.1308 KRW |
19,336,088.4938 |
1,565.0000 KRW |
1,530.0000 KRW |
1,635.0000 KRW |
1,610.0000 KRW |
| 2021-05-29 |
1,591.9727 KRW |
14,235,405.9155 |
1,650.0000 KRW |
1,470.0000 KRW |
1,720.0000 KRW |
1,545.0000 KRW |
| 2021-05-28 |
1,718.9753 KRW |
35,353,513.5105 |
1,875.0000 KRW |
1,550.0000 KRW |
1,970.0000 KRW |
1,650.0000 KRW |
| 2021-05-27 |
1,945.4426 KRW |
49,589,585.5746 |
2,085.0000 KRW |
1,850.0000 KRW |
2,090.0000 KRW |
1,900.0000 KRW |
| 2021-05-26 |
2,077.3663 KRW |
268,449,005.1568 |
1,740.0000 KRW |
1,630.0000 KRW |
2,335.0000 KRW |
2,030.0000 KRW |
| 2021-05-25 |
1,766.9469 KRW |
131,824,995.6424 |
1,590.0000 KRW |
1,450.0000 KRW |
1,940.0000 KRW |
1,750.0000 KRW |
| 2021-05-24 |
1,426.8399 KRW |
28,469,258.3774 |
1,490.0000 KRW |
1,195.0000 KRW |
1,640.0000 KRW |
1,575.0000 KRW |
| 2021-05-23 |
1,475.7835 KRW |
29,603,389.3726 |
1,850.0000 KRW |
1,205.0000 KRW |
1,850.0000 KRW |
1,445.0000 KRW |
| 2021-05-22 |
1,794.7258 KRW |
39,804,521.2522 |
1,900.0000 KRW |
1,575.0000 KRW |
1,995.0000 KRW |
1,780.0000 KRW |
| 2021-05-21 |
1,765.0486 KRW |
53,853,441.1740 |
1,740.0000 KRW |
1,580.0000 KRW |
1,940.0000 KRW |
1,825.0000 KRW |
| 2021-05-20 |
1,541.3259 KRW |
39,846,234.8852 |
1,520.0000 KRW |
1,270.0000 KRW |
1,695.0000 KRW |
1,640.0000 KRW |
| 2021-05-19 |
1,520.1116 KRW |
47,982,920.5067 |
1,735.0000 KRW |
963.0000 KRW |
1,795.0000 KRW |
1,515.0000 KRW |
| 2021-05-18 |
1,778.6672 KRW |
31,704,651.4958 |
1,660.0000 KRW |
1,635.0000 KRW |
1,895.0000 KRW |
1,725.0000 KRW |
| 2021-05-17 |
1,628.1423 KRW |
20,616,525.0522 |
1,815.0000 KRW |
1,485.0000 KRW |
1,815.0000 KRW |
1,665.0000 KRW |
| 2021-05-16 |
1,829.6099 KRW |
12,210,403.0220 |
1,840.0000 KRW |
1,740.0000 KRW |
1,880.0000 KRW |
1,765.0000 KRW |
| 2021-05-15 |
1,909.6945 KRW |
16,045,992.2400 |
1,960.0000 KRW |
1,825.0000 KRW |
1,995.0000 KRW |
1,860.0000 KRW |
| 2021-05-14 |
1,977.1884 KRW |
35,805,419.0094 |
1,890.0000 KRW |
1,845.0000 KRW |
2,095.0000 KRW |
1,965.0000 KRW |
| 2021-05-13 |
1,856.5490 KRW |
29,115,546.7397 |
1,830.0000 KRW |
1,725.0000 KRW |
1,990.0000 KRW |
1,890.0000 KRW |
| 2021-05-12 |
2,180.8522 KRW |
64,865,759.2646 |
2,065.0000 KRW |
1,950.0000 KRW |
2,365.0000 KRW |
1,975.0000 KRW |
| 2021-05-11 |
2,050.0918 KRW |
36,776,540.5117 |
2,000.0000 KRW |
1,980.0000 KRW |
2,125.0000 KRW |
2,055.0000 KRW |
| 2021-05-10 |
2,128.2310 KRW |
16,894,232.1504 |
2,225.0000 KRW |
2,020.0000 KRW |
2,230.0000 KRW |
2,060.0000 KRW |
| 2021-05-09 |
2,180.4103 KRW |
42,623,824.6276 |
2,080.0000 KRW |
2,060.0000 KRW |
2,300.0000 KRW |
2,265.0000 KRW |
| 2021-05-08 |
2,097.8231 KRW |
19,093,567.8732 |
2,120.0000 KRW |
2,035.0000 KRW |
2,195.0000 KRW |
2,075.0000 KRW |
| 2021-05-07 |
2,110.8412 KRW |
38,882,127.3924 |
2,140.0000 KRW |
1,945.0000 KRW |
2,315.0000 KRW |
2,085.0000 KRW |
| 2021-05-06 |
2,136.4033 KRW |
37,300,155.7681 |
2,115.0000 KRW |
2,000.0000 KRW |
2,295.0000 KRW |
2,070.0000 KRW |
| 2021-05-05 |
2,033.2454 KRW |
24,504,777.5655 |
2,065.0000 KRW |
1,955.0000 KRW |
2,120.0000 KRW |
2,095.0000 KRW |
| 2021-05-04 |
2,162.9474 KRW |
30,854,611.7493 |
2,300.0000 KRW |
2,010.0000 KRW |
2,305.0000 KRW |
2,080.0000 KRW |
| 2021-05-03 |
2,289.3935 KRW |
27,246,211.4667 |
2,275.0000 KRW |
2,240.0000 KRW |
2,355.0000 KRW |
2,310.0000 KRW |