Market [unlinked] / KRW
Identifier on UpBit: KRW-MLK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
474.2774 KRW |
19,190,658.7771 |
474.0000 KRW |
466.0000 KRW |
481.0000 KRW |
480.0000 KRW |
| 2023-12-07 |
471.4999 KRW |
29,730,269.9962 |
470.0000 KRW |
457.0000 KRW |
484.0000 KRW |
474.0000 KRW |
| 2023-12-06 |
471.8303 KRW |
39,995,810.5804 |
481.0000 KRW |
460.0000 KRW |
485.0000 KRW |
470.0000 KRW |
| 2023-12-05 |
484.2171 KRW |
95,393,438.6525 |
478.0000 KRW |
473.0000 KRW |
500.0000 KRW |
481.0000 KRW |
| 2023-12-04 |
492.9706 KRW |
350,409,854.8110 |
441.0000 KRW |
438.0000 KRW |
520.0000 KRW |
481.0000 KRW |
| 2023-12-03 |
443.1452 KRW |
18,035,610.7595 |
448.0000 KRW |
433.0000 KRW |
452.0000 KRW |
442.0000 KRW |
| 2023-12-02 |
448.0432 KRW |
35,232,159.7704 |
438.0000 KRW |
438.0000 KRW |
456.0000 KRW |
450.0000 KRW |
| 2023-12-01 |
435.3787 KRW |
15,194,764.3503 |
437.0000 KRW |
428.0000 KRW |
442.0000 KRW |
440.0000 KRW |
| 2023-11-30 |
436.8944 KRW |
38,903,839.6838 |
458.0000 KRW |
424.0000 KRW |
458.0000 KRW |
439.0000 KRW |
| 2023-11-29 |
473.7324 KRW |
84,052,090.7190 |
476.0000 KRW |
446.0000 KRW |
495.0000 KRW |
456.0000 KRW |
| 2023-11-28 |
493.0743 KRW |
215,781,820.7891 |
488.0000 KRW |
468.0000 KRW |
523.0000 KRW |
480.0000 KRW |
| 2023-11-27 |
495.8749 KRW |
400,688,283.3174 |
444.0000 KRW |
440.0000 KRW |
531.0000 KRW |
489.0000 KRW |
| 2023-11-26 |
447.7907 KRW |
26,076,660.4073 |
460.0000 KRW |
440.0000 KRW |
462.0000 KRW |
445.0000 KRW |
| 2023-11-25 |
464.4843 KRW |
42,623,772.9977 |
477.0000 KRW |
449.0000 KRW |
482.0000 KRW |
462.0000 KRW |
| 2023-11-24 |
477.3137 KRW |
149,298,424.3664 |
471.0000 KRW |
454.0000 KRW |
495.0000 KRW |
482.0000 KRW |
| 2023-11-23 |
474.5174 KRW |
307,373,539.8155 |
466.0000 KRW |
440.0000 KRW |
504.0000 KRW |
464.0000 KRW |
| 2023-11-22 |
427.8107 KRW |
154,128,964.4745 |
383.0000 KRW |
378.0000 KRW |
475.0000 KRW |
471.0000 KRW |
| 2023-11-21 |
407.2412 KRW |
17,866,032.2817 |
422.0000 KRW |
383.0000 KRW |
423.0000 KRW |
387.0000 KRW |
| 2023-11-20 |
420.8328 KRW |
8,252,216.8277 |
424.0000 KRW |
418.0000 KRW |
426.0000 KRW |
421.0000 KRW |
| 2023-11-19 |
418.1611 KRW |
7,898,218.1414 |
422.0000 KRW |
413.0000 KRW |
423.0000 KRW |
421.0000 KRW |
| 2023-11-18 |
424.9483 KRW |
16,303,310.0508 |
429.0000 KRW |
412.0000 KRW |
437.0000 KRW |
423.0000 KRW |
| 2023-11-17 |
426.8642 KRW |
14,064,804.3643 |
430.0000 KRW |
419.0000 KRW |
433.0000 KRW |
429.0000 KRW |
| 2023-11-16 |
429.8663 KRW |
20,769,454.2378 |
431.0000 KRW |
424.0000 KRW |
440.0000 KRW |
431.0000 KRW |
| 2023-11-15 |
421.4429 KRW |
15,635,977.2131 |
426.0000 KRW |
410.0000 KRW |
434.0000 KRW |
432.0000 KRW |
| 2023-11-14 |
429.7545 KRW |
19,041,675.4395 |
440.0000 KRW |
414.0000 KRW |
440.0000 KRW |
423.0000 KRW |
| 2023-11-13 |
438.5134 KRW |
28,588,962.1955 |
441.0000 KRW |
430.0000 KRW |
447.0000 KRW |
438.0000 KRW |
| 2023-11-12 |
440.5599 KRW |
87,601,432.4411 |
426.0000 KRW |
424.0000 KRW |
455.0000 KRW |
441.0000 KRW |
| 2023-11-11 |
421.2051 KRW |
19,170,442.1541 |
428.0000 KRW |
414.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2023-11-10 |
420.4649 KRW |
19,753,911.2122 |
422.0000 KRW |
414.0000 KRW |
426.0000 KRW |
426.0000 KRW |
| 2023-11-09 |
424.0761 KRW |
31,093,965.6285 |
423.0000 KRW |
403.0000 KRW |
436.0000 KRW |
415.0000 KRW |
| 2023-11-08 |
417.8742 KRW |
15,104,116.6436 |
416.0000 KRW |
412.0000 KRW |
425.0000 KRW |
423.0000 KRW |
| 2023-11-07 |
415.5720 KRW |
13,285,650.9276 |
423.0000 KRW |
410.0000 KRW |
424.0000 KRW |
419.0000 KRW |
| 2023-11-06 |
417.7246 KRW |
24,500,370.1880 |
417.0000 KRW |
407.0000 KRW |
433.0000 KRW |
422.0000 KRW |
| 2023-11-05 |
426.2583 KRW |
68,408,220.1437 |
417.0000 KRW |
407.0000 KRW |
448.0000 KRW |
418.0000 KRW |
| 2023-11-04 |
407.0894 KRW |
22,873,698.0064 |
399.0000 KRW |
395.0000 KRW |
418.0000 KRW |
416.0000 KRW |
| 2023-11-03 |
393.5682 KRW |
15,114,748.8677 |
404.0000 KRW |
385.0000 KRW |
404.0000 KRW |
399.0000 KRW |
| 2023-11-02 |
400.5235 KRW |
23,959,639.7108 |
401.0000 KRW |
391.0000 KRW |
408.0000 KRW |
401.0000 KRW |
| 2023-11-01 |
390.7482 KRW |
17,070,298.5325 |
395.0000 KRW |
384.0000 KRW |
402.0000 KRW |
400.0000 KRW |
| 2023-10-31 |
396.4031 KRW |
58,268,224.3499 |
400.0000 KRW |
378.0000 KRW |
418.0000 KRW |
395.0000 KRW |
| 2023-10-30 |
394.0098 KRW |
18,555,175.4837 |
397.0000 KRW |
389.0000 KRW |
400.0000 KRW |
399.0000 KRW |
| 2023-10-29 |
397.2367 KRW |
63,615,565.2687 |
381.0000 KRW |
378.0000 KRW |
408.0000 KRW |
398.0000 KRW |
| 2023-10-28 |
376.1040 KRW |
12,539,913.2481 |
375.0000 KRW |
371.0000 KRW |
383.0000 KRW |
381.0000 KRW |
| 2023-10-27 |
374.8525 KRW |
29,746,115.4231 |
372.0000 KRW |
362.0000 KRW |
388.0000 KRW |
373.0000 KRW |
| 2023-10-26 |
369.4394 KRW |
14,655,154.0669 |
372.0000 KRW |
361.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2023-10-25 |
370.4783 KRW |
12,519,400.6148 |
374.0000 KRW |
362.0000 KRW |
377.0000 KRW |
372.0000 KRW |
| 2023-10-24 |
368.8556 KRW |
28,891,688.6234 |
367.0000 KRW |
357.0000 KRW |
379.0000 KRW |
371.0000 KRW |
| 2023-10-23 |
359.0943 KRW |
14,961,174.4838 |
356.0000 KRW |
354.0000 KRW |
367.0000 KRW |
365.0000 KRW |
| 2023-10-22 |
352.5137 KRW |
10,196,354.7454 |
354.0000 KRW |
348.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2023-10-21 |
351.1802 KRW |
8,177,444.4457 |
349.0000 KRW |
345.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2023-10-20 |
343.2539 KRW |
10,662,018.6708 |
339.0000 KRW |
338.0000 KRW |
350.0000 KRW |
349.0000 KRW |