Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
2,233.0231 KRW |
20,492,773.5020 |
2,250.0000 KRW |
2,140.0000 KRW |
2,290.0000 KRW |
2,260.0000 KRW |
| 2021-05-01 |
2,234.5996 KRW |
18,622,016.1189 |
2,265.0000 KRW |
2,180.0000 KRW |
2,285.0000 KRW |
2,245.0000 KRW |
| 2021-04-30 |
2,234.8617 KRW |
31,427,157.2441 |
2,220.0000 KRW |
2,175.0000 KRW |
2,315.0000 KRW |
2,280.0000 KRW |
| 2021-04-29 |
2,208.2904 KRW |
24,457,651.1300 |
2,295.0000 KRW |
2,105.0000 KRW |
2,300.0000 KRW |
2,215.0000 KRW |
| 2021-04-28 |
2,251.9997 KRW |
53,762,499.8387 |
2,460.0000 KRW |
2,065.0000 KRW |
2,470.0000 KRW |
2,290.0000 KRW |
| 2021-04-27 |
2,315.5149 KRW |
63,014,981.0175 |
2,355.0000 KRW |
2,185.0000 KRW |
2,410.0000 KRW |
2,390.0000 KRW |
| 2021-04-26 |
2,183.9664 KRW |
69,908,281.0498 |
2,105.0000 KRW |
1,930.0000 KRW |
2,310.0000 KRW |
2,195.0000 KRW |
| 2021-04-25 |
1,926.3647 KRW |
85,578,075.0435 |
1,700.0000 KRW |
1,675.0000 KRW |
2,200.0000 KRW |
1,965.0000 KRW |
| 2021-04-24 |
1,737.3345 KRW |
29,602,910.1225 |
1,835.0000 KRW |
1,635.0000 KRW |
1,865.0000 KRW |
1,735.0000 KRW |
| 2021-04-23 |
1,574.7042 KRW |
78,522,487.0566 |
1,880.0000 KRW |
1,225.0000 KRW |
1,950.0000 KRW |
1,780.0000 KRW |
| 2021-04-22 |
2,340.2247 KRW |
192,081,900.9095 |
2,210.0000 KRW |
1,705.0000 KRW |
2,755.0000 KRW |
1,905.0000 KRW |
| 2021-04-21 |
2,285.2488 KRW |
37,762,488.2833 |
2,190.0000 KRW |
2,150.0000 KRW |
2,475.0000 KRW |
2,185.0000 KRW |
| 2021-04-20 |
2,098.7308 KRW |
30,227,783.7816 |
2,295.0000 KRW |
1,905.0000 KRW |
2,320.0000 KRW |
2,230.0000 KRW |
| 2021-04-19 |
2,401.1798 KRW |
30,913,843.4197 |
2,415.0000 KRW |
2,200.0000 KRW |
2,630.0000 KRW |
2,280.0000 KRW |
| 2021-04-18 |
2,381.4160 KRW |
23,330,617.0931 |
2,705.0000 KRW |
2,105.0000 KRW |
2,725.0000 KRW |
2,420.0000 KRW |
| 2021-04-17 |
2,529.4833 KRW |
18,622,789.1542 |
2,660.0000 KRW |
2,435.0000 KRW |
2,675.0000 KRW |
2,635.0000 KRW |
| 2021-04-16 |
2,663.7581 KRW |
24,372,010.8463 |
2,905.0000 KRW |
2,505.0000 KRW |
2,910.0000 KRW |
2,630.0000 KRW |
| 2021-04-15 |
2,950.7806 KRW |
74,854,056.3038 |
2,670.0000 KRW |
2,585.0000 KRW |
3,205.0000 KRW |
2,910.0000 KRW |
| 2021-04-14 |
2,692.3138 KRW |
27,974,222.1778 |
2,995.0000 KRW |
2,545.0000 KRW |
3,000.0000 KRW |
2,715.0000 KRW |
| 2021-04-13 |
2,959.4693 KRW |
16,867,052.7727 |
3,115.0000 KRW |
2,855.0000 KRW |
3,120.0000 KRW |
2,940.0000 KRW |
| 2021-04-12 |
3,064.6670 KRW |
13,956,225.5593 |
3,220.0000 KRW |
2,965.0000 KRW |
3,240.0000 KRW |
3,095.0000 KRW |
| 2021-04-11 |
3,100.6707 KRW |
25,434,640.6793 |
3,340.0000 KRW |
2,785.0000 KRW |
3,475.0000 KRW |
3,235.0000 KRW |
| 2021-04-10 |
3,317.2449 KRW |
20,946,147.6304 |
3,570.0000 KRW |
3,160.0000 KRW |
3,575.0000 KRW |
3,220.0000 KRW |
| 2021-04-09 |
3,335.1017 KRW |
37,150,677.8399 |
3,430.0000 KRW |
3,105.0000 KRW |
3,535.0000 KRW |
3,470.0000 KRW |
| 2021-04-08 |
3,048.8376 KRW |
88,422,440.6406 |
2,630.0000 KRW |
2,585.0000 KRW |
3,500.0000 KRW |
3,380.0000 KRW |
| 2021-04-07 |
2,641.8427 KRW |
100,371,883.6208 |
3,560.0000 KRW |
1,835.0000 KRW |
3,565.0000 KRW |
2,565.0000 KRW |
| 2021-04-06 |
3,517.5214 KRW |
59,047,600.3893 |
3,485.0000 KRW |
3,005.0000 KRW |
3,975.0000 KRW |
3,545.0000 KRW |
| 2021-04-05 |
3,897.9116 KRW |
48,419,587.0172 |
4,335.0000 KRW |
3,275.0000 KRW |
4,340.0000 KRW |
3,580.0000 KRW |
| 2021-04-04 |
4,079.6861 KRW |
39,081,849.8014 |
4,160.0000 KRW |
3,870.0000 KRW |
4,300.0000 KRW |
4,205.0000 KRW |
| 2021-04-03 |
4,241.1926 KRW |
103,473,591.4380 |
3,910.0000 KRW |
3,455.0000 KRW |
4,945.0000 KRW |
3,820.0000 KRW |
| 2021-04-02 |
4,096.9167 KRW |
183,702,475.8745 |
3,050.0000 KRW |
2,800.0000 KRW |
4,870.0000 KRW |
4,060.0000 KRW |
| 2021-04-01 |
2,908.0154 KRW |
107,341,057.2900 |
2,420.0000 KRW |
2,400.0000 KRW |
3,210.0000 KRW |
3,105.0000 KRW |
| 2021-03-31 |
2,243.9523 KRW |
101,481,907.5972 |
2,055.0000 KRW |
1,880.0000 KRW |
2,560.0000 KRW |
2,440.0000 KRW |
| 2021-03-30 |
2,057.8235 KRW |
194,056,020.3475 |
1,725.0000 KRW |
1,715.0000 KRW |
2,350.0000 KRW |
2,055.0000 KRW |
| 2021-03-29 |
1,681.4067 KRW |
34,880,420.6592 |
1,665.0000 KRW |
1,605.0000 KRW |
1,745.0000 KRW |
1,730.0000 KRW |
| 2021-03-28 |
1,618.9779 KRW |
35,615,445.3639 |
1,610.0000 KRW |
1,545.0000 KRW |
1,685.0000 KRW |
1,655.0000 KRW |
| 2021-03-27 |
1,559.5219 KRW |
22,493,598.3033 |
1,605.0000 KRW |
1,515.0000 KRW |
1,625.0000 KRW |
1,615.0000 KRW |
| 2021-03-26 |
1,562.0144 KRW |
45,635,839.6683 |
1,535.0000 KRW |
1,455.0000 KRW |
1,655.0000 KRW |
1,590.0000 KRW |
| 2021-03-25 |
1,502.7536 KRW |
58,156,810.3561 |
1,565.0000 KRW |
1,385.0000 KRW |
1,695.0000 KRW |
1,520.0000 KRW |
| 2021-03-24 |
1,691.0105 KRW |
130,164,941.9118 |
1,825.0000 KRW |
1,510.0000 KRW |
1,970.0000 KRW |
1,570.0000 KRW |
| 2021-03-23 |
1,461.7336 KRW |
162,324,729.5181 |
1,635.0000 KRW |
1,260.0000 KRW |
1,790.0000 KRW |
1,785.0000 KRW |
| 2021-03-22 |
1,520.0298 KRW |
602,826,178.2314 |
985.0000 KRW |
944.0000 KRW |
1,800.0000 KRW |
1,555.0000 KRW |
| 2021-03-21 |
955.7101 KRW |
44,000,709.8121 |
909.0000 KRW |
900.0000 KRW |
1,015.0000 KRW |
972.0000 KRW |
| 2021-03-20 |
1,033.8602 KRW |
52,269,813.6944 |
1,020.0000 KRW |
856.0000 KRW |
1,150.0000 KRW |
886.0000 KRW |
| 2021-03-19 |
980.0951 KRW |
83,216,006.9168 |
908.0000 KRW |
876.0000 KRW |
1,045.0000 KRW |
1,000.0000 KRW |
| 2021-03-18 |
890.9717 KRW |
35,122,203.8511 |
927.0000 KRW |
851.0000 KRW |
945.0000 KRW |
905.0000 KRW |
| 2021-03-17 |
865.9937 KRW |
61,607,364.0258 |
990.0000 KRW |
720.0000 KRW |
991.0000 KRW |
942.0000 KRW |
| 2021-03-16 |
942.2591 KRW |
93,232,344.3700 |
919.0000 KRW |
808.0000 KRW |
1,035.0000 KRW |
965.0000 KRW |
| 2021-03-15 |
854.0136 KRW |
162,629,544.1936 |
773.0000 KRW |
718.0000 KRW |
949.0000 KRW |
907.0000 KRW |
| 2021-03-14 |
759.5871 KRW |
54,502,297.4906 |
762.0000 KRW |
710.0000 KRW |
809.0000 KRW |
786.0000 KRW |