Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
404.1446 KRW |
140,706,913.9651 |
374.0000 KRW |
372.6000 KRW |
429.6000 KRW |
400.1000 KRW |
| 2024-06-24 |
368.4455 KRW |
13,479,763.7335 |
381.5000 KRW |
355.9000 KRW |
386.0000 KRW |
370.3000 KRW |
| 2024-06-23 |
389.4220 KRW |
4,723,266.5764 |
391.8000 KRW |
383.8000 KRW |
393.8000 KRW |
387.4000 KRW |
| 2024-06-22 |
392.1663 KRW |
6,479,254.4361 |
392.2000 KRW |
388.4000 KRW |
400.0000 KRW |
391.7000 KRW |
| 2024-06-21 |
399.0135 KRW |
23,687,097.4871 |
392.4000 KRW |
380.2000 KRW |
415.4000 KRW |
393.8000 KRW |
| 2024-06-20 |
398.5682 KRW |
16,757,306.1476 |
397.3000 KRW |
386.3000 KRW |
405.9000 KRW |
393.3000 KRW |
| 2024-06-19 |
396.2636 KRW |
26,545,508.9406 |
393.0000 KRW |
384.0000 KRW |
405.7000 KRW |
399.0000 KRW |
| 2024-06-18 |
385.6104 KRW |
76,875,134.5552 |
388.0000 KRW |
352.8000 KRW |
409.3000 KRW |
378.9000 KRW |
| 2024-06-17 |
411.3317 KRW |
81,562,081.9502 |
420.0000 KRW |
373.6000 KRW |
443.7000 KRW |
385.9000 KRW |
| 2024-06-16 |
431.0242 KRW |
32,434,148.2985 |
461.0000 KRW |
409.6000 KRW |
461.0000 KRW |
417.8000 KRW |
| 2024-06-15 |
463.0124 KRW |
5,936,108.2512 |
461.2000 KRW |
460.0000 KRW |
471.2000 KRW |
460.7000 KRW |
| 2024-06-14 |
471.0515 KRW |
22,709,062.8810 |
493.9000 KRW |
460.0000 KRW |
494.0000 KRW |
460.2000 KRW |
| 2024-06-13 |
492.7303 KRW |
96,465,765.1554 |
471.3000 KRW |
470.9000 KRW |
506.0000 KRW |
494.7000 KRW |
| 2024-06-12 |
466.0127 KRW |
26,352,816.7907 |
466.1000 KRW |
450.4000 KRW |
478.0000 KRW |
471.8000 KRW |
| 2024-06-11 |
469.7388 KRW |
44,379,202.4208 |
503.7000 KRW |
452.1000 KRW |
503.9000 KRW |
465.7000 KRW |
| 2024-06-10 |
512.3767 KRW |
67,569,007.6231 |
522.5000 KRW |
479.0000 KRW |
538.6000 KRW |
493.3000 KRW |
| 2024-06-09 |
513.1800 KRW |
83,558,508.5971 |
538.0000 KRW |
493.3000 KRW |
544.3000 KRW |
516.6000 KRW |
| 2024-06-08 |
549.3535 KRW |
233,195,529.7920 |
543.7000 KRW |
520.1000 KRW |
583.4000 KRW |
537.2000 KRW |
| 2024-06-07 |
527.4077 KRW |
487,617,392.4616 |
408.7000 KRW |
403.0000 KRW |
570.5000 KRW |
527.7000 KRW |
| 2024-06-06 |
411.0464 KRW |
3,113,803.1164 |
415.2000 KRW |
408.2000 KRW |
416.9000 KRW |
411.2000 KRW |
| 2024-06-05 |
412.5754 KRW |
4,544,497.8964 |
414.1000 KRW |
406.6000 KRW |
416.6000 KRW |
415.1000 KRW |
| 2024-06-04 |
411.3528 KRW |
9,914,989.2157 |
425.4000 KRW |
402.0000 KRW |
427.8000 KRW |
417.9000 KRW |
| 2024-06-03 |
431.5956 KRW |
11,538,472.1215 |
431.4000 KRW |
424.8000 KRW |
440.0000 KRW |
424.8000 KRW |
| 2024-06-02 |
432.8953 KRW |
17,008,570.4278 |
420.3000 KRW |
418.7000 KRW |
442.0000 KRW |
430.3000 KRW |
| 2024-06-01 |
419.2886 KRW |
1,313,393.9901 |
420.3000 KRW |
417.0000 KRW |
421.8000 KRW |
420.5000 KRW |
| 2024-05-31 |
422.1441 KRW |
4,695,377.0270 |
423.6000 KRW |
418.1000 KRW |
426.2000 KRW |
421.6000 KRW |
| 2024-05-30 |
424.8521 KRW |
4,027,238.6533 |
427.1000 KRW |
420.0000 KRW |
429.4000 KRW |
424.5000 KRW |
| 2024-05-29 |
427.1449 KRW |
3,129,136.2948 |
427.0000 KRW |
424.5000 KRW |
433.0000 KRW |
427.3000 KRW |
| 2024-05-28 |
425.4932 KRW |
2,971,038.4269 |
430.2000 KRW |
421.3000 KRW |
431.0000 KRW |
427.3000 KRW |
| 2024-05-27 |
427.7972 KRW |
3,420,234.4628 |
427.0000 KRW |
423.5000 KRW |
433.5000 KRW |
430.0000 KRW |
| 2024-05-26 |
429.4807 KRW |
2,350,156.6498 |
431.5000 KRW |
426.0000 KRW |
433.3000 KRW |
428.2000 KRW |
| 2024-05-25 |
428.9220 KRW |
2,643,374.1583 |
426.7000 KRW |
426.3000 KRW |
435.0000 KRW |
432.3000 KRW |
| 2024-05-24 |
426.0266 KRW |
3,589,185.8969 |
427.0000 KRW |
421.8000 KRW |
430.0000 KRW |
427.5000 KRW |
| 2024-05-23 |
429.2261 KRW |
4,479,988.2887 |
433.1000 KRW |
421.9000 KRW |
435.9000 KRW |
428.0000 KRW |
| 2024-05-22 |
434.4722 KRW |
4,361,026.7644 |
437.1000 KRW |
428.2000 KRW |
440.5000 KRW |
433.1000 KRW |
| 2024-05-21 |
437.5915 KRW |
6,065,259.0602 |
439.9000 KRW |
434.1000 KRW |
441.8000 KRW |
436.7000 KRW |
| 2024-05-20 |
423.8112 KRW |
5,845,018.0735 |
424.0000 KRW |
415.0000 KRW |
439.0000 KRW |
437.2000 KRW |
| 2024-05-19 |
439.0163 KRW |
24,193,804.6621 |
433.4000 KRW |
421.0000 KRW |
453.9000 KRW |
426.6000 KRW |
| 2024-05-18 |
436.1904 KRW |
4,394,586.8964 |
431.9000 KRW |
431.6000 KRW |
441.4000 KRW |
434.1000 KRW |
| 2024-05-17 |
428.4731 KRW |
3,165,780.1878 |
423.5000 KRW |
422.1000 KRW |
434.2000 KRW |
432.2000 KRW |
| 2024-05-16 |
427.7278 KRW |
6,101,269.1632 |
434.9000 KRW |
413.2000 KRW |
435.5000 KRW |
423.9000 KRW |
| 2024-05-15 |
427.5157 KRW |
4,643,189.7561 |
422.0000 KRW |
420.0000 KRW |
436.6000 KRW |
435.0000 KRW |
| 2024-05-14 |
424.3829 KRW |
3,673,839.1984 |
425.0000 KRW |
420.5000 KRW |
429.3000 KRW |
422.8000 KRW |
| 2024-05-13 |
423.3613 KRW |
5,483,500.3005 |
432.0000 KRW |
417.0000 KRW |
432.7000 KRW |
425.4000 KRW |
| 2024-05-12 |
432.3290 KRW |
2,198,188.8750 |
434.0000 KRW |
430.2000 KRW |
435.7000 KRW |
431.9000 KRW |
| 2024-05-11 |
432.6784 KRW |
1,978,055.8176 |
433.0000 KRW |
430.0000 KRW |
435.9000 KRW |
434.0000 KRW |
| 2024-05-10 |
436.9931 KRW |
3,919,936.6865 |
440.0000 KRW |
430.0000 KRW |
440.7000 KRW |
433.5000 KRW |