Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
308.5796 KRW |
2,719,815.8793 |
313.7000 KRW |
304.3000 KRW |
314.0000 KRW |
306.1000 KRW |
| 2024-08-13 |
309.4277 KRW |
2,458,220.6262 |
312.6000 KRW |
303.5000 KRW |
314.6000 KRW |
313.2000 KRW |
| 2024-08-12 |
308.4604 KRW |
4,338,918.6900 |
308.1000 KRW |
300.0000 KRW |
315.0000 KRW |
313.0000 KRW |
| 2024-08-11 |
316.8043 KRW |
4,101,135.7239 |
324.1000 KRW |
307.0000 KRW |
324.2000 KRW |
307.0000 KRW |
| 2024-08-10 |
320.9294 KRW |
2,838,927.7335 |
323.0000 KRW |
318.0000 KRW |
324.9000 KRW |
324.1000 KRW |
| 2024-08-09 |
316.4320 KRW |
5,664,078.7783 |
315.8000 KRW |
313.0000 KRW |
323.3000 KRW |
322.7000 KRW |
| 2024-08-08 |
306.2633 KRW |
15,779,832.2715 |
293.0000 KRW |
292.0000 KRW |
322.1000 KRW |
316.4000 KRW |
| 2024-08-07 |
303.8246 KRW |
5,152,541.7673 |
304.0000 KRW |
291.7000 KRW |
311.6000 KRW |
296.0000 KRW |
| 2024-08-06 |
303.4334 KRW |
7,270,314.5944 |
297.5000 KRW |
294.3000 KRW |
311.4000 KRW |
304.0000 KRW |
| 2024-08-05 |
285.3645 KRW |
15,425,601.8817 |
312.5000 KRW |
269.6000 KRW |
312.6000 KRW |
296.0000 KRW |
| 2024-08-04 |
322.5829 KRW |
7,275,842.4025 |
333.2000 KRW |
308.0000 KRW |
335.8000 KRW |
315.4000 KRW |
| 2024-08-03 |
339.7140 KRW |
10,729,710.3807 |
335.6000 KRW |
328.4000 KRW |
349.7000 KRW |
330.3000 KRW |
| 2024-08-02 |
342.4567 KRW |
7,023,572.0802 |
351.0000 KRW |
333.4000 KRW |
352.0000 KRW |
336.0000 KRW |
| 2024-08-01 |
349.8062 KRW |
6,376,023.6145 |
356.0000 KRW |
339.9000 KRW |
357.3000 KRW |
351.9000 KRW |
| 2024-07-31 |
362.8636 KRW |
7,141,977.9271 |
365.3000 KRW |
355.0000 KRW |
372.0000 KRW |
359.2000 KRW |
| 2024-07-30 |
367.2702 KRW |
5,766,332.5481 |
372.5000 KRW |
364.0000 KRW |
372.8000 KRW |
366.7000 KRW |
| 2024-07-29 |
372.3012 KRW |
6,902,900.8548 |
371.8000 KRW |
363.7000 KRW |
376.3000 KRW |
370.4000 KRW |
| 2024-07-28 |
375.1031 KRW |
8,680,362.9531 |
373.6000 KRW |
364.0000 KRW |
383.7000 KRW |
370.0000 KRW |
| 2024-07-27 |
374.3717 KRW |
6,488,239.1029 |
375.5000 KRW |
370.0000 KRW |
378.6000 KRW |
376.0000 KRW |
| 2024-07-26 |
367.1789 KRW |
7,318,965.7034 |
363.1000 KRW |
361.9000 KRW |
372.2000 KRW |
371.6000 KRW |
| 2024-07-25 |
359.2465 KRW |
13,300,703.0507 |
373.5000 KRW |
352.8000 KRW |
373.6000 KRW |
362.0000 KRW |
| 2024-07-24 |
381.2369 KRW |
11,009,550.3727 |
383.7000 KRW |
371.1000 KRW |
391.0000 KRW |
373.2000 KRW |
| 2024-07-23 |
387.2298 KRW |
13,903,026.7796 |
397.0000 KRW |
378.8000 KRW |
397.9000 KRW |
383.1000 KRW |
| 2024-07-22 |
400.9649 KRW |
14,931,299.2294 |
416.8000 KRW |
392.8000 KRW |
417.1000 KRW |
396.7000 KRW |
| 2024-07-21 |
414.9229 KRW |
7,759,893.2710 |
418.8000 KRW |
408.2000 KRW |
420.5000 KRW |
415.7000 KRW |
| 2024-07-20 |
420.2361 KRW |
18,039,012.7266 |
414.3000 KRW |
410.2000 KRW |
429.6000 KRW |
420.0000 KRW |
| 2024-07-19 |
410.3340 KRW |
34,536,720.2417 |
399.5000 KRW |
394.1000 KRW |
430.6000 KRW |
414.7000 KRW |
| 2024-07-18 |
399.4289 KRW |
12,338,177.6378 |
400.6000 KRW |
392.2000 KRW |
406.4000 KRW |
400.0000 KRW |
| 2024-07-17 |
403.7884 KRW |
12,756,072.6328 |
408.0000 KRW |
400.0000 KRW |
409.8000 KRW |
400.4000 KRW |
| 2024-07-16 |
404.9351 KRW |
28,136,549.6437 |
406.3000 KRW |
388.0000 KRW |
418.6000 KRW |
402.6000 KRW |
| 2024-07-15 |
397.2468 KRW |
12,449,103.9570 |
396.3000 KRW |
387.2000 KRW |
407.4000 KRW |
406.5000 KRW |
| 2024-07-14 |
390.0382 KRW |
4,823,253.6787 |
391.5000 KRW |
387.0000 KRW |
392.8000 KRW |
392.5000 KRW |
| 2024-07-13 |
389.3572 KRW |
6,925,186.7915 |
389.4000 KRW |
382.0000 KRW |
395.5000 KRW |
389.6000 KRW |
| 2024-07-12 |
385.5427 KRW |
5,192,833.7756 |
387.9000 KRW |
377.0000 KRW |
391.3000 KRW |
390.7000 KRW |
| 2024-07-11 |
394.0679 KRW |
14,619,367.6164 |
394.0000 KRW |
383.4000 KRW |
404.0000 KRW |
388.4000 KRW |
| 2024-07-10 |
392.5186 KRW |
17,895,205.1708 |
387.3000 KRW |
384.2000 KRW |
399.6000 KRW |
393.3000 KRW |
| 2024-07-09 |
384.4675 KRW |
13,425,808.1891 |
383.6000 KRW |
378.0000 KRW |
394.9000 KRW |
389.1000 KRW |
| 2024-07-08 |
377.3911 KRW |
60,693,408.2472 |
354.1000 KRW |
353.0000 KRW |
396.4000 KRW |
378.0000 KRW |
| 2024-07-07 |
365.9066 KRW |
7,912,508.4578 |
371.8000 KRW |
360.1000 KRW |
373.0000 KRW |
363.2000 KRW |
| 2024-07-06 |
362.9804 KRW |
7,706,800.8955 |
360.3000 KRW |
353.5000 KRW |
375.3000 KRW |
372.0000 KRW |
| 2024-07-05 |
352.3859 KRW |
19,281,793.7301 |
368.7000 KRW |
332.0000 KRW |
376.0000 KRW |
360.1000 KRW |
| 2024-07-04 |
376.8606 KRW |
11,149,010.6768 |
391.9000 KRW |
362.0000 KRW |
392.4000 KRW |
373.8000 KRW |
| 2024-07-03 |
397.1848 KRW |
14,560,298.0624 |
397.0000 KRW |
384.2000 KRW |
407.6000 KRW |
389.3000 KRW |
| 2024-07-02 |
395.6288 KRW |
5,636,707.6946 |
400.6000 KRW |
392.5000 KRW |
401.0000 KRW |
396.8000 KRW |
| 2024-07-01 |
398.4409 KRW |
8,065,543.5056 |
400.1000 KRW |
395.0000 KRW |
404.3000 KRW |
397.2000 KRW |
| 2024-06-30 |
398.0975 KRW |
22,620,690.1716 |
390.3000 KRW |
389.2000 KRW |
410.0000 KRW |
399.7000 KRW |
| 2024-06-29 |
392.7169 KRW |
7,123,474.3032 |
389.0000 KRW |
387.3000 KRW |
400.8000 KRW |
390.0000 KRW |
| 2024-06-28 |
391.4789 KRW |
6,807,314.2205 |
398.6000 KRW |
386.0000 KRW |
399.0000 KRW |
388.5000 KRW |
| 2024-06-27 |
388.6232 KRW |
12,184,403.5500 |
396.4000 KRW |
380.0000 KRW |
396.4000 KRW |
392.7000 KRW |
| 2024-06-26 |
405.0558 KRW |
53,316,513.1927 |
407.4000 KRW |
391.1000 KRW |
420.1000 KRW |
395.5000 KRW |