Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
445.0409 KRW |
11,423,068.1690 |
441.7000 KRW |
436.9000 KRW |
455.4000 KRW |
441.7000 KRW |
| 2024-05-05 |
446.0654 KRW |
12,972,750.9513 |
443.0000 KRW |
436.0000 KRW |
457.6000 KRW |
441.2000 KRW |
| 2024-05-04 |
443.0412 KRW |
4,482,939.0618 |
444.5000 KRW |
436.6000 KRW |
447.6000 KRW |
445.8000 KRW |
| 2024-05-03 |
435.6119 KRW |
12,533,167.8330 |
430.5000 KRW |
428.0000 KRW |
447.5000 KRW |
445.1000 KRW |
| 2024-05-02 |
429.7440 KRW |
8,550,771.1909 |
442.9000 KRW |
420.0000 KRW |
443.8000 KRW |
434.2000 KRW |
| 2024-05-01 |
438.2718 KRW |
32,142,164.6004 |
460.4000 KRW |
416.0000 KRW |
470.0000 KRW |
438.1000 KRW |
| 2024-04-30 |
481.5610 KRW |
171,152,632.7571 |
454.1000 KRW |
448.0000 KRW |
521.5000 KRW |
463.6000 KRW |
| 2024-04-29 |
457.7672 KRW |
17,401,215.0678 |
454.0000 KRW |
444.5000 KRW |
472.5000 KRW |
453.0000 KRW |
| 2024-04-28 |
462.8838 KRW |
3,305,339.8455 |
467.0000 KRW |
451.0000 KRW |
470.8000 KRW |
452.0000 KRW |
| 2024-04-27 |
460.7708 KRW |
4,805,597.2130 |
466.3000 KRW |
450.0000 KRW |
474.6000 KRW |
467.0000 KRW |
| 2024-04-26 |
465.8753 KRW |
2,556,852.5447 |
473.0000 KRW |
458.1000 KRW |
474.0000 KRW |
466.2000 KRW |
| 2024-04-25 |
467.3574 KRW |
7,634,823.5388 |
472.8000 KRW |
452.4000 KRW |
484.7000 KRW |
474.4000 KRW |
| 2024-04-24 |
489.2851 KRW |
7,237,441.7161 |
489.6000 KRW |
471.0000 KRW |
503.0000 KRW |
471.9000 KRW |
| 2024-04-23 |
487.7975 KRW |
8,153,021.4119 |
491.6000 KRW |
478.0000 KRW |
505.0000 KRW |
489.5000 KRW |
| 2024-04-22 |
486.7616 KRW |
4,218,325.0534 |
484.4000 KRW |
478.4000 KRW |
492.0000 KRW |
491.4000 KRW |
| 2024-04-21 |
485.6573 KRW |
5,835,540.4543 |
485.1000 KRW |
477.1000 KRW |
493.6000 KRW |
482.8000 KRW |
| 2024-04-20 |
474.8612 KRW |
6,277,956.7719 |
458.5000 KRW |
456.0000 KRW |
486.9000 KRW |
485.6000 KRW |
| 2024-04-19 |
455.6395 KRW |
9,732,738.2606 |
468.6000 KRW |
438.2000 KRW |
470.0000 KRW |
461.1000 KRW |
| 2024-04-18 |
458.0415 KRW |
7,093,634.2054 |
460.7000 KRW |
445.4000 KRW |
469.4000 KRW |
469.2000 KRW |
| 2024-04-17 |
468.7282 KRW |
8,367,943.2376 |
477.1000 KRW |
453.4000 KRW |
489.8000 KRW |
464.8000 KRW |
| 2024-04-16 |
477.8679 KRW |
13,158,094.8650 |
480.3000 KRW |
462.0000 KRW |
496.9000 KRW |
480.5000 KRW |
| 2024-04-15 |
494.8244 KRW |
20,061,087.4126 |
495.5000 KRW |
475.0000 KRW |
509.0000 KRW |
478.7000 KRW |
| 2024-04-14 |
479.7070 KRW |
17,814,480.8190 |
470.0000 KRW |
462.8000 KRW |
507.0000 KRW |
494.2000 KRW |
| 2024-04-13 |
498.3608 KRW |
19,362,952.6750 |
535.3000 KRW |
453.9000 KRW |
535.3000 KRW |
476.4000 KRW |
| 2024-04-12 |
556.8643 KRW |
25,212,934.5733 |
556.9000 KRW |
517.9000 KRW |
576.0000 KRW |
522.1000 KRW |
| 2024-04-11 |
544.9006 KRW |
9,856,375.3301 |
543.7000 KRW |
535.9000 KRW |
559.0000 KRW |
557.0000 KRW |
| 2024-04-10 |
545.1400 KRW |
34,306,207.7943 |
534.1000 KRW |
520.3000 KRW |
560.8000 KRW |
543.5000 KRW |
| 2024-04-09 |
544.1284 KRW |
7,979,260.1245 |
552.9000 KRW |
535.0000 KRW |
553.8000 KRW |
537.5000 KRW |
| 2024-04-08 |
543.5400 KRW |
9,195,917.6338 |
541.2000 KRW |
529.4000 KRW |
553.6000 KRW |
552.1000 KRW |
| 2024-04-07 |
547.9810 KRW |
12,762,808.2770 |
539.2000 KRW |
539.2000 KRW |
555.0000 KRW |
540.0000 KRW |
| 2024-04-06 |
536.2916 KRW |
9,509,401.6889 |
525.3000 KRW |
524.6000 KRW |
550.5000 KRW |
541.0000 KRW |
| 2024-04-05 |
530.8123 KRW |
7,673,181.1965 |
538.1000 KRW |
516.5000 KRW |
547.4000 KRW |
529.1000 KRW |
| 2024-04-04 |
527.7870 KRW |
12,385,225.7466 |
523.8000 KRW |
508.0000 KRW |
541.5000 KRW |
541.4000 KRW |
| 2024-04-03 |
520.8072 KRW |
18,283,117.9512 |
512.1000 KRW |
502.9000 KRW |
542.0000 KRW |
522.6000 KRW |
| 2024-04-02 |
520.1128 KRW |
15,493,619.7844 |
545.1000 KRW |
507.0000 KRW |
546.0000 KRW |
511.4000 KRW |
| 2024-04-01 |
556.0455 KRW |
16,678,388.9832 |
579.6000 KRW |
536.0000 KRW |
580.2000 KRW |
545.3000 KRW |
| 2024-03-31 |
574.5899 KRW |
6,589,798.4654 |
580.3000 KRW |
570.4000 KRW |
586.4000 KRW |
578.0000 KRW |
| 2024-03-30 |
581.3997 KRW |
9,267,817.1180 |
584.0000 KRW |
575.5000 KRW |
597.8000 KRW |
580.0000 KRW |
| 2024-03-29 |
581.8584 KRW |
19,118,959.7779 |
589.9000 KRW |
566.7000 KRW |
597.9000 KRW |
581.7000 KRW |
| 2024-03-28 |
578.0252 KRW |
15,395,566.5711 |
584.6000 KRW |
561.6000 KRW |
593.9000 KRW |
588.3000 KRW |
| 2024-03-27 |
601.7555 KRW |
51,428,044.3061 |
608.7000 KRW |
564.4000 KRW |
624.9000 KRW |
579.4000 KRW |
| 2024-03-26 |
586.0475 KRW |
50,028,706.8081 |
568.0000 KRW |
568.0000 KRW |
599.4000 KRW |
598.5000 KRW |
| 2024-03-25 |
552.7554 KRW |
12,458,500.8766 |
554.2000 KRW |
547.0000 KRW |
566.2000 KRW |
560.1000 KRW |
| 2024-03-24 |
546.8880 KRW |
11,519,858.4494 |
550.1000 KRW |
540.0000 KRW |
555.0000 KRW |
554.4000 KRW |
| 2024-03-23 |
544.0948 KRW |
16,030,088.8470 |
550.1000 KRW |
535.2000 KRW |
554.5000 KRW |
547.9000 KRW |
| 2024-03-22 |
551.2117 KRW |
96,236,686.9463 |
541.4000 KRW |
531.3000 KRW |
590.6000 KRW |
542.4000 KRW |
| 2024-03-21 |
540.9374 KRW |
18,363,106.8305 |
543.6000 KRW |
526.3000 KRW |
552.6000 KRW |
542.2000 KRW |
| 2024-03-20 |
514.6278 KRW |
21,331,491.2397 |
502.4000 KRW |
486.0000 KRW |
544.6000 KRW |
544.0000 KRW |
| 2024-03-19 |
512.2276 KRW |
31,772,771.5046 |
540.3000 KRW |
484.0000 KRW |
555.5000 KRW |
501.6000 KRW |
| 2024-03-18 |
548.3955 KRW |
15,982,238.4233 |
568.0000 KRW |
540.0000 KRW |
568.5000 KRW |
540.4000 KRW |