Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
160.0753 KRW |
25,329,670.3386 |
162.0000 KRW |
152.0000 KRW |
170.0000 KRW |
163.0000 KRW |
| 2021-01-21 |
166.7822 KRW |
16,271,437.8783 |
173.0000 KRW |
160.0000 KRW |
177.0000 KRW |
161.0000 KRW |
| 2021-01-20 |
170.2340 KRW |
7,142,187.8181 |
175.0000 KRW |
167.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2021-01-19 |
171.5458 KRW |
8,146,217.5294 |
172.0000 KRW |
167.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2021-01-18 |
168.0751 KRW |
7,357,885.4100 |
171.0000 KRW |
165.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2021-01-17 |
172.6565 KRW |
17,033,124.6555 |
172.0000 KRW |
164.0000 KRW |
182.0000 KRW |
171.0000 KRW |
| 2021-01-16 |
169.9429 KRW |
8,116,956.4189 |
168.0000 KRW |
167.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2021-01-15 |
165.6619 KRW |
6,509,107.6771 |
170.0000 KRW |
162.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2021-01-14 |
169.8692 KRW |
18,958,606.3911 |
168.0000 KRW |
166.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2021-01-13 |
162.5668 KRW |
2,929,471.1727 |
164.0000 KRW |
160.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2021-01-12 |
164.1812 KRW |
14,309,279.0249 |
162.0000 KRW |
158.0000 KRW |
174.0000 KRW |
162.0000 KRW |
| 2021-01-11 |
161.0343 KRW |
14,667,732.3869 |
171.0000 KRW |
156.0000 KRW |
173.0000 KRW |
161.0000 KRW |
| 2021-01-10 |
176.4148 KRW |
22,809,156.7137 |
180.0000 KRW |
165.0000 KRW |
189.0000 KRW |
172.0000 KRW |
| 2021-01-09 |
176.6969 KRW |
19,620,699.3121 |
175.0000 KRW |
169.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2021-01-08 |
169.4882 KRW |
21,228,261.2499 |
167.0000 KRW |
159.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2021-01-07 |
165.1089 KRW |
16,202,199.8276 |
165.0000 KRW |
160.0000 KRW |
170.0000 KRW |
167.0000 KRW |
| 2021-01-06 |
163.3260 KRW |
12,274,977.4954 |
162.0000 KRW |
159.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2021-01-05 |
160.1919 KRW |
5,937,900.3501 |
160.0000 KRW |
157.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2021-01-04 |
160.0206 KRW |
13,712,830.6982 |
162.0000 KRW |
154.0000 KRW |
167.0000 KRW |
159.0000 KRW |
| 2021-01-03 |
160.0787 KRW |
8,996,854.5817 |
162.0000 KRW |
157.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2021-01-02 |
162.2703 KRW |
6,587,004.7511 |
165.0000 KRW |
160.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2021-01-01 |
164.4975 KRW |
9,435,319.4226 |
162.0000 KRW |
161.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2020-12-31 |
160.5818 KRW |
3,886,411.1733 |
161.0000 KRW |
158.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2020-12-30 |
161.1448 KRW |
6,583,751.1813 |
164.0000 KRW |
156.0000 KRW |
167.0000 KRW |
161.0000 KRW |
| 2020-12-29 |
164.3563 KRW |
12,320,883.7123 |
171.0000 KRW |
158.0000 KRW |
172.0000 KRW |
164.0000 KRW |
| 2020-12-28 |
174.3952 KRW |
29,914,339.0585 |
178.0000 KRW |
163.0000 KRW |
186.0000 KRW |
171.0000 KRW |
| 2020-12-27 |
179.7545 KRW |
15,075,335.1224 |
178.0000 KRW |
171.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2020-12-26 |
177.1761 KRW |
5,138,696.3683 |
177.0000 KRW |
174.0000 KRW |
181.0000 KRW |
176.0000 KRW |
| 2020-12-25 |
179.8059 KRW |
6,932,253.5702 |
181.0000 KRW |
171.0000 KRW |
185.0000 KRW |
178.0000 KRW |
| 2020-12-24 |
176.0960 KRW |
8,471,252.7392 |
170.0000 KRW |
169.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2020-12-23 |
178.6180 KRW |
15,839,277.2408 |
192.0000 KRW |
166.0000 KRW |
192.0000 KRW |
171.0000 KRW |
| 2020-12-22 |
189.5168 KRW |
21,506,749.5241 |
190.0000 KRW |
181.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2020-12-21 |
191.2508 KRW |
17,473,209.7643 |
199.0000 KRW |
180.0000 KRW |
206.0000 KRW |
190.0000 KRW |
| 2020-12-20 |
199.8429 KRW |
8,133,908.1264 |
205.0000 KRW |
195.0000 KRW |
205.0000 KRW |
198.0000 KRW |
| 2020-12-19 |
201.6843 KRW |
18,658,256.2657 |
196.0000 KRW |
191.0000 KRW |
213.0000 KRW |
206.0000 KRW |
| 2020-12-18 |
191.8141 KRW |
45,873,399.4655 |
184.0000 KRW |
183.0000 KRW |
205.0000 KRW |
196.0000 KRW |
| 2020-12-17 |
183.8887 KRW |
16,188,732.7467 |
186.0000 KRW |
180.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2020-12-16 |
185.6109 KRW |
34,387,063.0063 |
194.0000 KRW |
179.0000 KRW |
195.0000 KRW |
185.0000 KRW |
| 2020-12-15 |
199.9513 KRW |
109,077,760.8720 |
180.0000 KRW |
177.0000 KRW |
218.0000 KRW |
194.0000 KRW |
| 2020-12-14 |
175.8306 KRW |
3,356,148.2816 |
173.0000 KRW |
170.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2020-12-13 |
171.9273 KRW |
1,259,076.2366 |
172.0000 KRW |
170.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2020-12-12 |
171.6860 KRW |
1,578,751.4250 |
168.0000 KRW |
168.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2020-12-11 |
168.2653 KRW |
2,237,176.8444 |
173.0000 KRW |
166.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2020-12-10 |
172.1692 KRW |
2,003,587.3029 |
176.0000 KRW |
170.0000 KRW |
176.0000 KRW |
171.0000 KRW |
| 2020-12-09 |
171.9598 KRW |
4,869,442.6329 |
174.0000 KRW |
168.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2020-12-08 |
182.6009 KRW |
9,720,683.8987 |
187.0000 KRW |
173.0000 KRW |
190.0000 KRW |
174.0000 KRW |
| 2020-12-07 |
182.2247 KRW |
8,902,812.8528 |
176.0000 KRW |
175.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2020-12-06 |
174.9165 KRW |
2,485,660.0644 |
176.0000 KRW |
173.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2020-12-05 |
174.1243 KRW |
2,986,875.9848 |
173.0000 KRW |
172.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2020-12-04 |
176.5591 KRW |
5,944,281.2186 |
180.0000 KRW |
172.0000 KRW |
185.0000 KRW |
173.0000 KRW |