Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1,693.8563 KRW |
2,465,554.4303 MTL |
1,700.0000 KRW |
1,675.0000 KRW |
1,705.0000 KRW |
1,700.0000 KRW |
| 2023-09-29 |
1,715.5540 KRW |
3,420,491.3318 MTL |
1,760.0000 KRW |
1,665.0000 KRW |
1,760.0000 KRW |
1,695.0000 KRW |
| 2023-09-28 |
1,748.6194 KRW |
2,362,560.0578 MTL |
1,740.0000 KRW |
1,735.0000 KRW |
1,765.0000 KRW |
1,755.0000 KRW |
| 2023-09-27 |
1,748.6282 KRW |
4,234,818.1143 MTL |
1,750.0000 KRW |
1,715.0000 KRW |
1,780.0000 KRW |
1,740.0000 KRW |
| 2023-09-26 |
1,799.8970 KRW |
3,846,410.1138 MTL |
1,830.0000 KRW |
1,745.0000 KRW |
1,850.0000 KRW |
1,765.0000 KRW |
| 2023-09-25 |
1,807.0262 KRW |
4,696,574.8420 MTL |
1,830.0000 KRW |
1,770.0000 KRW |
1,850.0000 KRW |
1,830.0000 KRW |
| 2023-09-24 |
1,832.8270 KRW |
9,996,556.5630 MTL |
1,800.0000 KRW |
1,765.0000 KRW |
1,875.0000 KRW |
1,835.0000 KRW |
| 2023-09-23 |
1,779.7511 KRW |
4,463,922.8461 MTL |
1,755.0000 KRW |
1,740.0000 KRW |
1,825.0000 KRW |
1,800.0000 KRW |
| 2023-09-22 |
1,747.9402 KRW |
3,888,979.5357 MTL |
1,760.0000 KRW |
1,725.0000 KRW |
1,780.0000 KRW |
1,760.0000 KRW |
| 2023-09-21 |
1,759.8148 KRW |
6,318,218.8346 MTL |
1,805.0000 KRW |
1,710.0000 KRW |
1,815.0000 KRW |
1,765.0000 KRW |
| 2023-09-20 |
1,743.6205 KRW |
9,838,536.1457 MTL |
1,720.0000 KRW |
1,690.0000 KRW |
1,820.0000 KRW |
1,805.0000 KRW |
| 2023-09-19 |
1,673.2451 KRW |
6,076,598.5187 MTL |
1,665.0000 KRW |
1,630.0000 KRW |
1,720.0000 KRW |
1,715.0000 KRW |
| 2023-09-18 |
1,687.0092 KRW |
13,090,424.8733 MTL |
1,660.0000 KRW |
1,630.0000 KRW |
1,745.0000 KRW |
1,670.0000 KRW |
| 2023-09-17 |
1,731.0950 KRW |
14,408,629.0968 MTL |
1,865.0000 KRW |
1,640.0000 KRW |
1,865.0000 KRW |
1,655.0000 KRW |
| 2023-09-16 |
2,015.5970 KRW |
19,997,769.9090 MTL |
2,200.0000 KRW |
1,805.0000 KRW |
2,245.0000 KRW |
1,860.0000 KRW |
| 2023-09-15 |
2,129.3823 KRW |
16,408,277.9670 MTL |
2,065.0000 KRW |
2,025.0000 KRW |
2,215.0000 KRW |
2,185.0000 KRW |
| 2023-09-14 |
2,047.5422 KRW |
21,979,650.5356 MTL |
2,020.0000 KRW |
1,920.0000 KRW |
2,170.0000 KRW |
2,070.0000 KRW |
| 2023-09-13 |
1,913.2647 KRW |
10,164,574.8787 MTL |
1,835.0000 KRW |
1,825.0000 KRW |
2,045.0000 KRW |
1,985.0000 KRW |
| 2023-09-12 |
1,821.8355 KRW |
11,317,744.7558 MTL |
1,765.0000 KRW |
1,745.0000 KRW |
1,870.0000 KRW |
1,835.0000 KRW |
| 2023-09-11 |
1,761.3448 KRW |
13,221,755.4735 MTL |
1,745.0000 KRW |
1,685.0000 KRW |
1,820.0000 KRW |
1,755.0000 KRW |
| 2023-09-10 |
1,711.2178 KRW |
9,832,744.7154 MTL |
1,695.0000 KRW |
1,600.0000 KRW |
1,765.0000 KRW |
1,745.0000 KRW |
| 2023-09-09 |
1,686.9228 KRW |
3,312,204.5821 MTL |
1,680.0000 KRW |
1,645.0000 KRW |
1,725.0000 KRW |
1,700.0000 KRW |
| 2023-09-08 |
1,647.1877 KRW |
3,281,403.2968 MTL |
1,625.0000 KRW |
1,610.0000 KRW |
1,685.0000 KRW |
1,685.0000 KRW |
| 2023-09-07 |
1,598.7272 KRW |
1,503,780.2778 MTL |
1,605.0000 KRW |
1,570.0000 KRW |
1,630.0000 KRW |
1,625.0000 KRW |
| 2023-09-06 |
1,600.4111 KRW |
4,984,189.7096 MTL |
1,595.0000 KRW |
1,560.0000 KRW |
1,640.0000 KRW |
1,600.0000 KRW |
| 2023-09-05 |
1,586.5263 KRW |
12,209,847.3627 MTL |
1,525.0000 KRW |
1,510.0000 KRW |
1,630.0000 KRW |
1,595.0000 KRW |
| 2023-09-04 |
1,511.4114 KRW |
1,668,009.7060 MTL |
1,525.0000 KRW |
1,485.0000 KRW |
1,540.0000 KRW |
1,515.0000 KRW |
| 2023-09-03 |
1,518.3526 KRW |
1,953,667.2079 MTL |
1,535.0000 KRW |
1,500.0000 KRW |
1,535.0000 KRW |
1,525.0000 KRW |
| 2023-09-02 |
1,515.9703 KRW |
3,124,119.4730 MTL |
1,500.0000 KRW |
1,485.0000 KRW |
1,545.0000 KRW |
1,515.0000 KRW |
| 2023-09-01 |
1,516.3174 KRW |
3,112,561.9226 MTL |
1,540.0000 KRW |
1,485.0000 KRW |
1,560.0000 KRW |
1,505.0000 KRW |
| 2023-08-31 |
1,572.9251 KRW |
3,719,037.1770 MTL |
1,605.0000 KRW |
1,515.0000 KRW |
1,610.0000 KRW |
1,540.0000 KRW |
| 2023-08-30 |
1,603.2894 KRW |
7,498,082.5325 MTL |
1,575.0000 KRW |
1,555.0000 KRW |
1,650.0000 KRW |
1,590.0000 KRW |
| 2023-08-29 |
1,551.3542 KRW |
4,370,221.4436 MTL |
1,535.0000 KRW |
1,510.0000 KRW |
1,595.0000 KRW |
1,585.0000 KRW |
| 2023-08-28 |
1,529.7471 KRW |
3,005,504.3777 MTL |
1,535.0000 KRW |
1,485.0000 KRW |
1,570.0000 KRW |
1,510.0000 KRW |
| 2023-08-27 |
1,529.1283 KRW |
905,346.2365 MTL |
1,530.0000 KRW |
1,515.0000 KRW |
1,540.0000 KRW |
1,530.0000 KRW |
| 2023-08-26 |
1,539.9628 KRW |
1,972,964.3181 MTL |
1,530.0000 KRW |
1,525.0000 KRW |
1,555.0000 KRW |
1,535.0000 KRW |
| 2023-08-25 |
1,502.7738 KRW |
2,406,626.9372 MTL |
1,520.0000 KRW |
1,475.0000 KRW |
1,535.0000 KRW |
1,520.0000 KRW |
| 2023-08-24 |
1,529.6578 KRW |
3,122,550.5421 MTL |
1,530.0000 KRW |
1,495.0000 KRW |
1,560.0000 KRW |
1,510.0000 KRW |
| 2023-08-23 |
1,512.9222 KRW |
2,186,586.6826 MTL |
1,515.0000 KRW |
1,490.0000 KRW |
1,535.0000 KRW |
1,520.0000 KRW |
| 2023-08-22 |
1,506.9053 KRW |
3,712,515.3941 MTL |
1,510.0000 KRW |
1,450.0000 KRW |
1,550.0000 KRW |
1,510.0000 KRW |
| 2023-08-21 |
1,497.0359 KRW |
2,530,816.9662 MTL |
1,530.0000 KRW |
1,460.0000 KRW |
1,530.0000 KRW |
1,510.0000 KRW |
| 2023-08-20 |
1,535.7404 KRW |
2,849,827.3447 MTL |
1,550.0000 KRW |
1,500.0000 KRW |
1,570.0000 KRW |
1,525.0000 KRW |
| 2023-08-19 |
1,532.0837 KRW |
4,825,820.6273 MTL |
1,510.0000 KRW |
1,495.0000 KRW |
1,575.0000 KRW |
1,560.0000 KRW |
| 2023-08-18 |
1,496.5415 KRW |
14,684,161.3809 MTL |
1,440.0000 KRW |
1,440.0000 KRW |
1,550.0000 KRW |
1,505.0000 KRW |
| 2023-08-17 |
1,526.1011 KRW |
9,342,354.4785 MTL |
1,575.0000 KRW |
1,365.0000 KRW |
1,620.0000 KRW |
1,440.0000 KRW |
| 2023-08-16 |
1,651.8751 KRW |
15,455,081.6161 MTL |
1,645.0000 KRW |
1,540.0000 KRW |
1,725.0000 KRW |
1,570.0000 KRW |
| 2023-08-15 |
1,673.9620 KRW |
6,890,854.0844 MTL |
1,760.0000 KRW |
1,600.0000 KRW |
1,765.0000 KRW |
1,655.0000 KRW |
| 2023-08-14 |
1,756.1858 KRW |
2,793,181.7558 MTL |
1,740.0000 KRW |
1,730.0000 KRW |
1,780.0000 KRW |
1,765.0000 KRW |
| 2023-08-13 |
1,750.4392 KRW |
2,330,975.4182 MTL |
1,745.0000 KRW |
1,735.0000 KRW |
1,770.0000 KRW |
1,745.0000 KRW |
| 2023-08-12 |
1,743.0377 KRW |
1,672,006.1508 MTL |
1,750.0000 KRW |
1,730.0000 KRW |
1,760.0000 KRW |
1,740.0000 KRW |