Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-31 |
350.9899 KRW |
5,316,126.9411 |
360.0000 KRW |
338.0000 KRW |
371.0000 KRW |
350.0000 KRW |
| 2020-03-30 |
355.9323 KRW |
6,777,173.4595 |
357.0000 KRW |
346.0000 KRW |
366.0000 KRW |
363.0000 KRW |
| 2020-03-29 |
377.4810 KRW |
19,064,911.0904 |
349.0000 KRW |
344.0000 KRW |
408.0000 KRW |
350.0000 KRW |
| 2020-03-28 |
347.1265 KRW |
3,992,658.8026 |
371.0000 KRW |
331.0000 KRW |
371.0000 KRW |
346.0000 KRW |
| 2020-03-27 |
380.2606 KRW |
4,010,091.5462 |
392.0000 KRW |
374.0000 KRW |
392.0000 KRW |
381.0000 KRW |
| 2020-03-26 |
387.3530 KRW |
5,770,166.1914 |
410.0000 KRW |
371.0000 KRW |
411.0000 KRW |
389.0000 KRW |
| 2020-03-25 |
410.3595 KRW |
3,163,876.9131 |
419.0000 KRW |
405.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2020-03-24 |
416.5598 KRW |
5,432,234.6100 |
433.0000 KRW |
402.0000 KRW |
435.0000 KRW |
418.0000 KRW |
| 2020-03-23 |
426.5933 KRW |
7,037,264.8318 |
437.0000 KRW |
407.0000 KRW |
449.0000 KRW |
429.0000 KRW |
| 2020-03-22 |
465.0206 KRW |
11,160,267.7680 |
494.0000 KRW |
437.0000 KRW |
495.0000 KRW |
441.0000 KRW |
| 2020-03-21 |
443.7569 KRW |
5,445,887.9124 |
450.0000 KRW |
424.0000 KRW |
462.0000 KRW |
461.0000 KRW |
| 2020-03-20 |
474.7125 KRW |
19,799,529.2840 |
467.0000 KRW |
429.0000 KRW |
510.0000 KRW |
443.0000 KRW |
| 2020-03-19 |
459.2512 KRW |
16,111,494.0479 |
433.0000 KRW |
414.0000 KRW |
517.0000 KRW |
468.0000 KRW |
| 2020-03-18 |
433.9232 KRW |
5,742,417.0125 |
467.0000 KRW |
407.0000 KRW |
469.0000 KRW |
429.0000 KRW |
| 2020-03-17 |
457.8501 KRW |
9,696,437.0839 |
456.0000 KRW |
428.0000 KRW |
483.0000 KRW |
469.0000 KRW |
| 2020-03-16 |
472.1928 KRW |
14,077,610.7742 |
570.0000 KRW |
419.0000 KRW |
571.0000 KRW |
458.0000 KRW |
| 2020-03-15 |
581.2761 KRW |
7,890,648.8417 |
598.0000 KRW |
550.0000 KRW |
612.0000 KRW |
567.0000 KRW |
| 2020-03-14 |
605.3601 KRW |
32,050,418.0738 |
613.0000 KRW |
542.0000 KRW |
647.0000 KRW |
591.0000 KRW |
| 2020-03-13 |
574.0351 KRW |
67,898,967.1352 |
577.0000 KRW |
399.0000 KRW |
656.0000 KRW |
620.0000 KRW |
| 2020-03-12 |
731.6423 KRW |
63,509,589.6201 |
714.0000 KRW |
482.0000 KRW |
947.0000 KRW |
593.0000 KRW |
| 2020-03-11 |
701.6147 KRW |
3,966,197.5891 |
726.0000 KRW |
680.0000 KRW |
730.0000 KRW |
692.0000 KRW |
| 2020-03-10 |
724.1778 KRW |
5,129,916.7296 |
742.0000 KRW |
704.0000 KRW |
749.0000 KRW |
724.0000 KRW |
| 2020-03-09 |
737.0069 KRW |
10,983,851.5930 |
735.0000 KRW |
690.0000 KRW |
785.0000 KRW |
722.0000 KRW |
| 2020-03-08 |
804.9826 KRW |
14,316,984.5885 |
842.0000 KRW |
705.0000 KRW |
865.0000 KRW |
726.0000 KRW |
| 2020-03-06 |
863.4045 KRW |
43,534,614.6138 |
699.0000 KRW |
671.0000 KRW |
964.0000 KRW |
922.0000 KRW |
| 2020-03-05 |
691.2088 KRW |
5,522,262.5141 |
693.0000 KRW |
664.0000 KRW |
720.0000 KRW |
694.0000 KRW |
| 2020-03-04 |
702.3745 KRW |
4,055,008.3247 |
726.0000 KRW |
676.0000 KRW |
737.0000 KRW |
692.0000 KRW |
| 2020-03-03 |
737.0951 KRW |
3,574,388.3325 |
752.0000 KRW |
713.0000 KRW |
755.0000 KRW |
725.0000 KRW |
| 2020-03-02 |
744.8033 KRW |
3,231,354.3749 |
733.0000 KRW |
732.0000 KRW |
766.0000 KRW |
747.0000 KRW |
| 2020-03-01 |
753.8357 KRW |
5,168,986.2754 |
795.0000 KRW |
727.0000 KRW |
800.0000 KRW |
737.0000 KRW |
| 2020-02-29 |
804.8020 KRW |
4,787,407.0730 |
837.0000 KRW |
785.0000 KRW |
850.0000 KRW |
797.0000 KRW |
| 2020-02-28 |
828.3667 KRW |
15,788,093.9552 |
785.0000 KRW |
759.0000 KRW |
894.0000 KRW |
834.0000 KRW |
| 2020-02-27 |
815.8410 KRW |
25,212,419.9389 |
734.0000 KRW |
690.0000 KRW |
990.0000 KRW |
790.0000 KRW |
| 2020-02-26 |
735.6351 KRW |
11,108,416.4878 |
740.0000 KRW |
690.0000 KRW |
777.0000 KRW |
734.0000 KRW |
| 2020-02-25 |
783.9475 KRW |
21,652,230.3538 |
827.0000 KRW |
685.0000 KRW |
869.0000 KRW |
741.0000 KRW |
| 2020-02-24 |
876.6736 KRW |
4,162,603.4312 |
919.0000 KRW |
820.0000 KRW |
943.0000 KRW |
830.0000 KRW |
| 2020-02-23 |
927.7550 KRW |
44,233,927.6932 |
913.0000 KRW |
860.0000 KRW |
995.0000 KRW |
928.0000 KRW |
| 2020-02-22 |
920.6659 KRW |
57,416,567.4854 |
1,225.0000 KRW |
856.0000 KRW |
1,300.0000 KRW |
916.0000 KRW |
| 2020-02-21 |
1,693.5367 KRW |
52,231,250.2958 |
1,620.0000 KRW |
1,010.0000 KRW |
2,620.0000 KRW |
1,240.0000 KRW |