Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-14 |
178.2656 KRW |
2,447,276.6911 |
178.0000 KRW |
175.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2020-10-13 |
178.8304 KRW |
3,275,020.5670 |
181.0000 KRW |
177.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2020-10-12 |
181.0095 KRW |
8,950,397.4461 |
176.0000 KRW |
174.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2020-10-11 |
177.2098 KRW |
3,756,863.8454 |
179.0000 KRW |
175.0000 KRW |
181.0000 KRW |
177.0000 KRW |
| 2020-10-10 |
179.4491 KRW |
7,533,645.3045 |
179.0000 KRW |
175.0000 KRW |
185.0000 KRW |
178.0000 KRW |
| 2020-10-09 |
177.4161 KRW |
13,034,524.9415 |
170.0000 KRW |
169.0000 KRW |
185.0000 KRW |
179.0000 KRW |
| 2020-10-08 |
170.7293 KRW |
7,930,571.5527 |
163.0000 KRW |
159.0000 KRW |
185.0000 KRW |
172.0000 KRW |
| 2020-10-07 |
160.2642 KRW |
1,648,377.3982 |
164.0000 KRW |
157.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2020-10-06 |
163.8167 KRW |
2,442,125.3418 |
169.0000 KRW |
160.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2020-10-05 |
166.3499 KRW |
1,636,174.4377 |
168.0000 KRW |
164.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2020-10-04 |
167.5064 KRW |
1,115,602.4626 |
169.0000 KRW |
166.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2020-10-03 |
168.3410 KRW |
838,171.2497 |
169.0000 KRW |
166.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2020-10-02 |
168.0410 KRW |
2,327,194.3221 |
172.0000 KRW |
164.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2020-10-01 |
174.5106 KRW |
2,318,087.9310 |
176.0000 KRW |
169.0000 KRW |
178.0000 KRW |
172.0000 KRW |
| 2020-09-30 |
174.4122 KRW |
2,861,046.4752 |
177.0000 KRW |
171.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2020-09-29 |
173.2640 KRW |
3,434,213.4321 |
172.0000 KRW |
170.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2020-09-28 |
173.3446 KRW |
3,461,165.3891 |
174.0000 KRW |
170.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2020-09-27 |
174.5787 KRW |
5,736,646.9356 |
172.0000 KRW |
168.0000 KRW |
185.0000 KRW |
174.0000 KRW |
| 2020-09-26 |
171.2018 KRW |
3,089,058.8001 |
173.0000 KRW |
169.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2020-09-25 |
167.6351 KRW |
4,074,348.0465 |
171.0000 KRW |
163.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2020-09-24 |
162.9224 KRW |
7,074,687.4402 |
161.0000 KRW |
157.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2020-09-23 |
168.9262 KRW |
5,610,351.1234 |
175.0000 KRW |
160.0000 KRW |
177.0000 KRW |
162.0000 KRW |
| 2020-09-22 |
172.1220 KRW |
5,612,903.8881 |
177.0000 KRW |
164.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2020-09-21 |
183.4280 KRW |
9,367,717.3581 |
188.0000 KRW |
172.0000 KRW |
194.0000 KRW |
176.0000 KRW |
| 2020-09-20 |
190.5797 KRW |
4,210,050.9739 |
196.0000 KRW |
187.0000 KRW |
197.0000 KRW |
189.0000 KRW |
| 2020-09-19 |
197.1694 KRW |
3,659,630.5941 |
196.0000 KRW |
194.0000 KRW |
200.0000 KRW |
196.0000 KRW |
| 2020-09-18 |
201.4636 KRW |
14,337,692.7541 |
191.0000 KRW |
188.0000 KRW |
218.0000 KRW |
195.0000 KRW |
| 2020-09-17 |
190.5923 KRW |
3,760,477.1376 |
191.0000 KRW |
188.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2020-09-16 |
191.2207 KRW |
6,024,129.8671 |
201.0000 KRW |
185.0000 KRW |
201.0000 KRW |
191.0000 KRW |
| 2020-09-15 |
203.4235 KRW |
6,388,400.3309 |
206.0000 KRW |
199.0000 KRW |
210.0000 KRW |
201.0000 KRW |
| 2020-09-14 |
202.6077 KRW |
4,334,571.0297 |
202.0000 KRW |
200.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2020-09-13 |
205.5675 KRW |
5,110,410.4245 |
211.0000 KRW |
199.0000 KRW |
212.0000 KRW |
201.0000 KRW |
| 2020-09-12 |
209.6047 KRW |
4,939,415.8849 |
211.0000 KRW |
206.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2020-09-11 |
209.8177 KRW |
4,516,329.7421 |
216.0000 KRW |
206.0000 KRW |
218.0000 KRW |
210.0000 KRW |
| 2020-09-10 |
211.2414 KRW |
9,532,118.4225 |
204.0000 KRW |
204.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2020-09-09 |
201.5874 KRW |
4,931,550.7878 |
199.0000 KRW |
196.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2020-09-08 |
197.6501 KRW |
7,312,646.2866 |
203.0000 KRW |
190.0000 KRW |
207.0000 KRW |
198.0000 KRW |
| 2020-09-07 |
199.6306 KRW |
9,269,662.8053 |
205.0000 KRW |
188.0000 KRW |
211.0000 KRW |
200.0000 KRW |
| 2020-09-06 |
207.5852 KRW |
20,846,821.8992 |
199.0000 KRW |
198.0000 KRW |
216.0000 KRW |
207.0000 KRW |
| 2020-09-05 |
207.8920 KRW |
11,920,815.4178 |
220.0000 KRW |
196.0000 KRW |
224.0000 KRW |
198.0000 KRW |
| 2020-09-04 |
219.9919 KRW |
12,639,569.8771 |
220.0000 KRW |
210.0000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2020-09-03 |
238.6649 KRW |
29,639,169.5527 |
233.0000 KRW |
219.0000 KRW |
251.0000 KRW |
221.0000 KRW |
| 2020-09-02 |
234.9182 KRW |
18,283,793.8670 |
243.0000 KRW |
221.0000 KRW |
245.0000 KRW |
233.0000 KRW |
| 2020-09-01 |
246.3895 KRW |
14,095,211.8720 |
250.0000 KRW |
242.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2020-08-31 |
251.5587 KRW |
14,952,757.3356 |
254.0000 KRW |
247.0000 KRW |
258.0000 KRW |
249.0000 KRW |
| 2020-08-30 |
254.7237 KRW |
14,897,368.7217 |
259.0000 KRW |
252.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2020-08-29 |
257.7834 KRW |
17,500,351.8546 |
265.0000 KRW |
254.0000 KRW |
265.0000 KRW |
258.0000 KRW |
| 2020-08-28 |
258.9873 KRW |
29,973,374.3360 |
272.0000 KRW |
253.0000 KRW |
275.0000 KRW |
265.0000 KRW |
| 2020-08-27 |
294.4277 KRW |
122,068,462.5911 |
338.0000 KRW |
266.0000 KRW |
347.0000 KRW |
272.0000 KRW |
| 2020-08-26 |
319.3659 KRW |
19,887,949.2979 |
323.0000 KRW |
303.0000 KRW |
343.0000 KRW |
337.0000 KRW |