Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1,981.7972 KRW |
17,306,920.6333 MTL |
2,005.0000 KRW |
1,875.0000 KRW |
2,085.0000 KRW |
1,890.0000 KRW |
| 2023-07-11 |
2,023.7810 KRW |
40,257,427.1524 MTL |
2,005.0000 KRW |
1,935.0000 KRW |
2,115.0000 KRW |
2,015.0000 KRW |
| 2023-07-10 |
1,952.7211 KRW |
68,046,029.1829 MTL |
1,835.0000 KRW |
1,765.0000 KRW |
2,060.0000 KRW |
2,010.0000 KRW |
| 2023-07-09 |
1,863.1795 KRW |
8,987,314.1854 MTL |
1,920.0000 KRW |
1,815.0000 KRW |
1,925.0000 KRW |
1,845.0000 KRW |
| 2023-07-08 |
1,872.7300 KRW |
17,930,398.3065 MTL |
1,815.0000 KRW |
1,805.0000 KRW |
1,930.0000 KRW |
1,915.0000 KRW |
| 2023-07-07 |
1,812.8013 KRW |
20,679,261.8328 MTL |
1,750.0000 KRW |
1,735.0000 KRW |
1,865.0000 KRW |
1,820.0000 KRW |
| 2023-07-06 |
1,821.8129 KRW |
23,023,253.9578 MTL |
1,850.0000 KRW |
1,735.0000 KRW |
1,905.0000 KRW |
1,755.0000 KRW |
| 2023-07-05 |
1,882.3585 KRW |
52,684,429.0346 MTL |
1,785.0000 KRW |
1,760.0000 KRW |
1,990.0000 KRW |
1,850.0000 KRW |
| 2023-07-04 |
1,830.0396 KRW |
45,088,777.2639 MTL |
1,765.0000 KRW |
1,715.0000 KRW |
1,920.0000 KRW |
1,800.0000 KRW |
| 2023-07-03 |
1,756.1656 KRW |
34,523,179.5247 MTL |
1,670.0000 KRW |
1,665.0000 KRW |
1,830.0000 KRW |
1,760.0000 KRW |
| 2023-07-02 |
1,664.0438 KRW |
7,246,812.2426 MTL |
1,700.0000 KRW |
1,635.0000 KRW |
1,705.0000 KRW |
1,675.0000 KRW |
| 2023-07-01 |
1,679.7669 KRW |
9,927,597.3450 MTL |
1,715.0000 KRW |
1,650.0000 KRW |
1,720.0000 KRW |
1,700.0000 KRW |
| 2023-06-30 |
1,714.7928 KRW |
19,931,972.6757 MTL |
1,690.0000 KRW |
1,615.0000 KRW |
1,775.0000 KRW |
1,715.0000 KRW |
| 2023-06-29 |
1,702.5147 KRW |
18,110,545.4551 MTL |
1,640.0000 KRW |
1,620.0000 KRW |
1,755.0000 KRW |
1,690.0000 KRW |
| 2023-06-28 |
1,646.7902 KRW |
8,255,364.9594 MTL |
1,710.0000 KRW |
1,600.0000 KRW |
1,715.0000 KRW |
1,645.0000 KRW |
| 2023-06-27 |
1,708.3345 KRW |
7,540,443.5966 MTL |
1,730.0000 KRW |
1,680.0000 KRW |
1,740.0000 KRW |
1,710.0000 KRW |
| 2023-06-26 |
1,766.0441 KRW |
20,164,482.3466 MTL |
1,870.0000 KRW |
1,690.0000 KRW |
1,870.0000 KRW |
1,725.0000 KRW |
| 2023-06-25 |
1,902.3342 KRW |
41,601,758.4070 MTL |
1,830.0000 KRW |
1,815.0000 KRW |
2,015.0000 KRW |
1,855.0000 KRW |
| 2023-06-24 |
1,887.8055 KRW |
32,026,605.7562 MTL |
1,935.0000 KRW |
1,820.0000 KRW |
1,950.0000 KRW |
1,830.0000 KRW |
| 2023-06-23 |
1,934.1438 KRW |
104,527,918.2215 MTL |
1,905.0000 KRW |
1,840.0000 KRW |
2,035.0000 KRW |
1,940.0000 KRW |
| 2023-06-22 |
1,776.4633 KRW |
86,333,335.9048 MTL |
1,660.0000 KRW |
1,645.0000 KRW |
1,895.0000 KRW |
1,880.0000 KRW |
| 2023-06-21 |
1,620.9584 KRW |
17,960,519.9216 MTL |
1,610.0000 KRW |
1,590.0000 KRW |
1,665.0000 KRW |
1,655.0000 KRW |
| 2023-06-20 |
1,599.3585 KRW |
13,656,508.9451 MTL |
1,635.0000 KRW |
1,555.0000 KRW |
1,650.0000 KRW |
1,610.0000 KRW |
| 2023-06-19 |
1,637.7932 KRW |
13,275,709.5287 MTL |
1,625.0000 KRW |
1,605.0000 KRW |
1,685.0000 KRW |
1,635.0000 KRW |
| 2023-06-18 |
1,664.4881 KRW |
19,960,982.4505 MTL |
1,715.0000 KRW |
1,620.0000 KRW |
1,720.0000 KRW |
1,630.0000 KRW |
| 2023-06-17 |
1,722.6770 KRW |
50,234,988.9028 MTL |
1,715.0000 KRW |
1,650.0000 KRW |
1,785.0000 KRW |
1,715.0000 KRW |
| 2023-06-16 |
1,694.1493 KRW |
70,446,355.1348 MTL |
1,600.0000 KRW |
1,585.0000 KRW |
1,780.0000 KRW |
1,705.0000 KRW |
| 2023-06-15 |
1,594.5444 KRW |
53,063,290.7764 MTL |
1,550.0000 KRW |
1,535.0000 KRW |
1,675.0000 KRW |
1,585.0000 KRW |
| 2023-06-14 |
1,552.5353 KRW |
55,487,524.6473 MTL |
1,485.0000 KRW |
1,445.0000 KRW |
1,615.0000 KRW |
1,545.0000 KRW |
| 2023-06-13 |
1,500.7878 KRW |
37,762,635.3992 MTL |
1,530.0000 KRW |
1,425.0000 KRW |
1,605.0000 KRW |
1,480.0000 KRW |
| 2023-06-12 |
1,402.5782 KRW |
18,800,650.9618 MTL |
1,390.0000 KRW |
1,305.0000 KRW |
1,530.0000 KRW |
1,500.0000 KRW |
| 2023-06-11 |
1,403.0061 KRW |
12,147,277.3229 MTL |
1,415.0000 KRW |
1,365.0000 KRW |
1,450.0000 KRW |
1,385.0000 KRW |
| 2023-06-10 |
1,402.5397 KRW |
36,990,539.3055 MTL |
1,540.0000 KRW |
1,290.0000 KRW |
1,560.0000 KRW |
1,415.0000 KRW |
| 2023-06-09 |
1,605.6070 KRW |
68,259,956.3427 MTL |
1,560.0000 KRW |
1,510.0000 KRW |
1,730.0000 KRW |
1,540.0000 KRW |
| 2023-06-08 |
1,599.2973 KRW |
67,078,686.6779 MTL |
1,700.0000 KRW |
1,485.0000 KRW |
1,800.0000 KRW |
1,545.0000 KRW |
| 2023-06-07 |
2,291.2029 KRW |
211,257,125.5949 MTL |
2,065.0000 KRW |
1,655.0000 KRW |
2,945.0000 KRW |
1,725.0000 KRW |
| 2023-06-06 |
1,987.0235 KRW |
103,713,863.0457 MTL |
1,910.0000 KRW |
1,800.0000 KRW |
2,195.0000 KRW |
2,065.0000 KRW |
| 2023-06-05 |
1,855.4297 KRW |
149,571,216.4239 MTL |
1,590.0000 KRW |
1,545.0000 KRW |
2,125.0000 KRW |
1,905.0000 KRW |
| 2023-06-04 |
1,542.5920 KRW |
40,258,865.4415 MTL |
1,470.0000 KRW |
1,430.0000 KRW |
1,635.0000 KRW |
1,590.0000 KRW |
| 2023-06-03 |
1,433.5739 KRW |
25,718,886.0101 MTL |
1,330.0000 KRW |
1,320.0000 KRW |
1,500.0000 KRW |
1,485.0000 KRW |
| 2023-06-02 |
1,312.8487 KRW |
1,504,319.6735 MTL |
1,310.0000 KRW |
1,290.0000 KRW |
1,340.0000 KRW |
1,330.0000 KRW |
| 2023-06-01 |
1,339.3306 KRW |
2,216,229.3480 MTL |
1,340.0000 KRW |
1,310.0000 KRW |
1,365.0000 KRW |
1,310.0000 KRW |
| 2023-05-31 |
1,360.0867 KRW |
2,718,867.0142 MTL |
1,400.0000 KRW |
1,330.0000 KRW |
1,410.0000 KRW |
1,345.0000 KRW |
| 2023-05-30 |
1,418.1344 KRW |
2,215,673.6072 MTL |
1,430.0000 KRW |
1,395.0000 KRW |
1,440.0000 KRW |
1,410.0000 KRW |
| 2023-05-29 |
1,416.7130 KRW |
2,523,111.4214 MTL |
1,420.0000 KRW |
1,395.0000 KRW |
1,435.0000 KRW |
1,430.0000 KRW |
| 2023-05-28 |
1,419.3201 KRW |
2,157,832.6423 MTL |
1,410.0000 KRW |
1,400.0000 KRW |
1,440.0000 KRW |
1,430.0000 KRW |
| 2023-05-27 |
1,400.2701 KRW |
2,284,637.5878 MTL |
1,390.0000 KRW |
1,385.0000 KRW |
1,425.0000 KRW |
1,420.0000 KRW |
| 2023-05-26 |
1,397.3349 KRW |
9,081,928.1173 MTL |
1,420.0000 KRW |
1,360.0000 KRW |
1,450.0000 KRW |
1,390.0000 KRW |
| 2023-05-25 |
1,390.1087 KRW |
7,835,639.5843 MTL |
1,320.0000 KRW |
1,290.0000 KRW |
1,465.0000 KRW |
1,400.0000 KRW |
| 2023-05-24 |
1,342.1438 KRW |
2,488,311.2589 MTL |
1,380.0000 KRW |
1,310.0000 KRW |
1,380.0000 KRW |
1,325.0000 KRW |