Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
182.1858 KRW |
8,763,412.6761 |
184.0000 KRW |
176.0000 KRW |
191.0000 KRW |
181.0000 KRW |
| 2020-12-02 |
184.6727 KRW |
30,627,859.4289 |
177.0000 KRW |
173.0000 KRW |
199.0000 KRW |
183.0000 KRW |
| 2020-12-01 |
175.8483 KRW |
14,632,022.0289 |
172.0000 KRW |
168.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2020-11-30 |
170.3656 KRW |
4,058,384.0246 |
171.0000 KRW |
167.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2020-11-29 |
171.2821 KRW |
2,764,457.8490 |
171.0000 KRW |
170.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2020-11-28 |
170.6637 KRW |
3,009,241.1588 |
171.0000 KRW |
167.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2020-11-27 |
170.2191 KRW |
5,635,922.0068 |
171.0000 KRW |
165.0000 KRW |
177.0000 KRW |
170.0000 KRW |
| 2020-11-26 |
181.2438 KRW |
22,582,125.8653 |
191.0000 KRW |
164.0000 KRW |
198.0000 KRW |
170.0000 KRW |
| 2020-11-25 |
186.2058 KRW |
12,188,943.6814 |
179.0000 KRW |
174.0000 KRW |
200.0000 KRW |
190.0000 KRW |
| 2020-11-24 |
175.8851 KRW |
10,023,746.3683 |
174.0000 KRW |
170.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2020-11-23 |
172.3506 KRW |
4,174,165.4487 |
173.0000 KRW |
169.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2020-11-22 |
171.0091 KRW |
6,357,651.1921 |
172.0000 KRW |
166.0000 KRW |
178.0000 KRW |
173.0000 KRW |
| 2020-11-21 |
169.5678 KRW |
4,150,212.6757 |
168.0000 KRW |
167.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2020-11-20 |
166.8756 KRW |
2,400,005.8516 |
166.0000 KRW |
165.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2020-11-19 |
168.0633 KRW |
2,417,280.7472 |
169.0000 KRW |
165.0000 KRW |
172.0000 KRW |
166.0000 KRW |
| 2020-11-18 |
167.1605 KRW |
5,569,753.7443 |
173.0000 KRW |
161.0000 KRW |
175.0000 KRW |
167.0000 KRW |
| 2020-11-17 |
175.3109 KRW |
3,400,291.2958 |
176.0000 KRW |
171.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2020-11-16 |
173.8416 KRW |
2,038,674.6437 |
173.0000 KRW |
172.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2020-11-15 |
174.9455 KRW |
1,718,672.3911 |
178.0000 KRW |
173.0000 KRW |
178.0000 KRW |
173.0000 KRW |
| 2020-11-14 |
178.1371 KRW |
2,543,879.7273 |
180.0000 KRW |
175.0000 KRW |
182.0000 KRW |
177.0000 KRW |
| 2020-11-13 |
176.8315 KRW |
3,512,945.1119 |
177.0000 KRW |
174.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2020-11-12 |
176.1193 KRW |
4,387,668.3155 |
177.0000 KRW |
172.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2020-11-11 |
176.3724 KRW |
5,796,431.9076 |
174.0000 KRW |
172.0000 KRW |
182.0000 KRW |
177.0000 KRW |
| 2020-11-10 |
172.5201 KRW |
2,570,264.4675 |
174.0000 KRW |
171.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2020-11-09 |
171.7902 KRW |
1,980,383.2732 |
173.0000 KRW |
170.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2020-11-08 |
172.5907 KRW |
2,725,749.2025 |
172.0000 KRW |
170.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2020-11-07 |
175.2204 KRW |
7,649,898.1015 |
174.0000 KRW |
170.0000 KRW |
180.0000 KRW |
172.0000 KRW |
| 2020-11-06 |
171.1565 KRW |
7,808,546.5652 |
168.0000 KRW |
166.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2020-11-05 |
168.8362 KRW |
3,675,956.0723 |
167.0000 KRW |
165.0000 KRW |
173.0000 KRW |
167.0000 KRW |
| 2020-11-04 |
166.8320 KRW |
3,633,575.3912 |
168.0000 KRW |
163.0000 KRW |
174.0000 KRW |
168.0000 KRW |
| 2020-11-03 |
168.1470 KRW |
3,447,238.0578 |
171.0000 KRW |
166.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2020-11-02 |
173.0879 KRW |
8,237,553.9141 |
174.0000 KRW |
167.0000 KRW |
179.0000 KRW |
170.0000 KRW |
| 2020-11-01 |
171.0470 KRW |
5,739,620.5871 |
168.0000 KRW |
166.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2020-10-31 |
167.5686 KRW |
5,076,747.2267 |
171.0000 KRW |
162.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2020-10-30 |
183.0269 KRW |
41,298,510.0211 |
184.0000 KRW |
161.0000 KRW |
202.0000 KRW |
172.0000 KRW |
| 2020-10-29 |
187.7474 KRW |
75,036,745.6509 |
164.0000 KRW |
162.0000 KRW |
204.0000 KRW |
184.0000 KRW |
| 2020-10-28 |
163.0013 KRW |
2,577,753.7495 |
164.0000 KRW |
160.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2020-10-27 |
164.7964 KRW |
1,918,647.5805 |
165.0000 KRW |
162.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2020-10-26 |
167.9533 KRW |
2,555,879.1457 |
171.0000 KRW |
163.0000 KRW |
173.0000 KRW |
165.0000 KRW |
| 2020-10-25 |
171.4715 KRW |
1,241,189.7700 |
174.0000 KRW |
169.0000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2020-10-24 |
175.5997 KRW |
2,942,662.4790 |
174.0000 KRW |
171.0000 KRW |
179.0000 KRW |
173.0000 KRW |
| 2020-10-23 |
174.5733 KRW |
6,291,130.2490 |
173.0000 KRW |
170.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2020-10-22 |
171.1383 KRW |
3,480,319.1374 |
169.0000 KRW |
168.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2020-10-21 |
167.0642 KRW |
2,585,443.6146 |
164.0000 KRW |
164.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2020-10-20 |
167.1816 KRW |
4,778,516.9281 |
176.0000 KRW |
162.0000 KRW |
177.0000 KRW |
164.0000 KRW |
| 2020-10-19 |
178.4187 KRW |
2,946,272.3861 |
182.0000 KRW |
176.0000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2020-10-18 |
182.7062 KRW |
2,588,959.8711 |
185.0000 KRW |
180.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2020-10-17 |
184.9338 KRW |
2,916,469.9327 |
187.0000 KRW |
183.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2020-10-16 |
185.2394 KRW |
7,381,995.8606 |
191.0000 KRW |
178.0000 KRW |
193.0000 KRW |
187.0000 KRW |
| 2020-10-15 |
183.1504 KRW |
10,795,327.5037 |
178.0000 KRW |
176.0000 KRW |
192.0000 KRW |
191.0000 KRW |