Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1,593.8105 KRW |
5,406,152.1508 MTL |
1,625.0000 KRW |
1,555.0000 KRW |
1,635.0000 KRW |
1,605.0000 KRW |
| 2023-04-02 |
1,670.6267 KRW |
11,290,991.4385 MTL |
1,755.0000 KRW |
1,600.0000 KRW |
1,760.0000 KRW |
1,625.0000 KRW |
| 2023-04-01 |
1,763.2300 KRW |
64,872,274.8666 MTL |
1,610.0000 KRW |
1,610.0000 KRW |
1,910.0000 KRW |
1,725.0000 KRW |
| 2023-03-31 |
1,565.8118 KRW |
4,304,982.7429 MTL |
1,565.0000 KRW |
1,515.0000 KRW |
1,615.0000 KRW |
1,610.0000 KRW |
| 2023-03-30 |
1,584.8756 KRW |
5,063,236.9590 MTL |
1,620.0000 KRW |
1,545.0000 KRW |
1,630.0000 KRW |
1,575.0000 KRW |
| 2023-03-29 |
1,601.2555 KRW |
9,978,469.4376 MTL |
1,525.0000 KRW |
1,500.0000 KRW |
1,670.0000 KRW |
1,615.0000 KRW |
| 2023-03-28 |
1,484.2871 KRW |
6,345,610.6065 MTL |
1,550.0000 KRW |
1,435.0000 KRW |
1,555.0000 KRW |
1,530.0000 KRW |
| 2023-03-27 |
1,620.2653 KRW |
15,132,990.9299 MTL |
1,615.0000 KRW |
1,505.0000 KRW |
1,680.0000 KRW |
1,535.0000 KRW |
| 2023-03-26 |
1,635.2006 KRW |
10,296,168.0631 MTL |
1,705.0000 KRW |
1,595.0000 KRW |
1,710.0000 KRW |
1,615.0000 KRW |
| 2023-03-25 |
1,685.6747 KRW |
57,168,983.5816 MTL |
1,585.0000 KRW |
1,585.0000 KRW |
1,770.0000 KRW |
1,705.0000 KRW |
| 2023-03-24 |
1,567.5889 KRW |
2,577,046.8636 MTL |
1,590.0000 KRW |
1,530.0000 KRW |
1,595.0000 KRW |
1,585.0000 KRW |
| 2023-03-23 |
1,525.1352 KRW |
2,513,374.9842 MTL |
1,500.0000 KRW |
1,470.0000 KRW |
1,595.0000 KRW |
1,595.0000 KRW |
| 2023-03-22 |
1,527.4219 KRW |
2,994,584.4947 MTL |
1,580.0000 KRW |
1,475.0000 KRW |
1,580.0000 KRW |
1,490.0000 KRW |
| 2023-03-21 |
1,561.6201 KRW |
3,686,281.9917 MTL |
1,600.0000 KRW |
1,505.0000 KRW |
1,610.0000 KRW |
1,570.0000 KRW |
| 2023-03-20 |
1,617.5149 KRW |
4,095,046.8975 MTL |
1,660.0000 KRW |
1,570.0000 KRW |
1,660.0000 KRW |
1,600.0000 KRW |
| 2023-03-19 |
1,614.4031 KRW |
4,603,400.2512 MTL |
1,625.0000 KRW |
1,560.0000 KRW |
1,660.0000 KRW |
1,650.0000 KRW |
| 2023-03-18 |
1,666.7779 KRW |
5,686,427.0428 MTL |
1,695.0000 KRW |
1,605.0000 KRW |
1,710.0000 KRW |
1,615.0000 KRW |
| 2023-03-17 |
1,634.4905 KRW |
7,881,162.5609 MTL |
1,640.0000 KRW |
1,605.0000 KRW |
1,670.0000 KRW |
1,665.0000 KRW |
| 2023-03-16 |
1,576.6620 KRW |
11,714,358.9071 MTL |
1,510.0000 KRW |
1,510.0000 KRW |
1,645.0000 KRW |
1,620.0000 KRW |
| 2023-03-15 |
1,532.3457 KRW |
5,712,656.6646 MTL |
1,565.0000 KRW |
1,435.0000 KRW |
1,590.0000 KRW |
1,515.0000 KRW |
| 2023-03-14 |
1,529.9672 KRW |
13,630,008.9007 MTL |
1,480.0000 KRW |
1,450.0000 KRW |
1,605.0000 KRW |
1,560.0000 KRW |
| 2023-03-13 |
1,422.7163 KRW |
7,793,706.6735 MTL |
1,395.0000 KRW |
1,355.0000 KRW |
1,490.0000 KRW |
1,475.0000 KRW |
| 2023-03-12 |
1,323.6033 KRW |
2,566,014.2259 MTL |
1,315.0000 KRW |
1,265.0000 KRW |
1,395.0000 KRW |
1,395.0000 KRW |
| 2023-03-11 |
1,307.0270 KRW |
2,451,247.3947 MTL |
1,340.0000 KRW |
1,250.0000 KRW |
1,365.0000 KRW |
1,300.0000 KRW |
| 2023-03-10 |
1,286.1749 KRW |
5,743,324.6680 MTL |
1,335.0000 KRW |
1,220.0000 KRW |
1,340.0000 KRW |
1,335.0000 KRW |
| 2023-03-09 |
1,416.2722 KRW |
6,226,215.8268 MTL |
1,410.0000 KRW |
1,310.0000 KRW |
1,500.0000 KRW |
1,340.0000 KRW |
| 2023-03-08 |
1,450.3282 KRW |
3,449,121.3358 MTL |
1,495.0000 KRW |
1,395.0000 KRW |
1,500.0000 KRW |
1,410.0000 KRW |
| 2023-03-07 |
1,515.8335 KRW |
3,742,655.0572 MTL |
1,570.0000 KRW |
1,460.0000 KRW |
1,575.0000 KRW |
1,495.0000 KRW |
| 2023-03-06 |
1,561.9321 KRW |
5,089,187.6989 MTL |
1,535.0000 KRW |
1,475.0000 KRW |
1,630.0000 KRW |
1,575.0000 KRW |
| 2023-03-05 |
1,543.8788 KRW |
1,866,697.6189 MTL |
1,555.0000 KRW |
1,515.0000 KRW |
1,565.0000 KRW |
1,530.0000 KRW |
| 2023-03-04 |
1,599.9447 KRW |
2,714,418.8131 MTL |
1,610.0000 KRW |
1,540.0000 KRW |
1,640.0000 KRW |
1,560.0000 KRW |
| 2023-03-03 |
1,607.2191 KRW |
7,858,689.7012 MTL |
1,730.0000 KRW |
1,550.0000 KRW |
1,735.0000 KRW |
1,610.0000 KRW |
| 2023-03-02 |
1,710.1543 KRW |
7,857,629.6198 MTL |
1,705.0000 KRW |
1,620.0000 KRW |
1,815.0000 KRW |
1,750.0000 KRW |
| 2023-03-01 |
1,696.3370 KRW |
2,996,607.7418 MTL |
1,705.0000 KRW |
1,660.0000 KRW |
1,725.0000 KRW |
1,700.0000 KRW |
| 2023-02-28 |
1,719.3729 KRW |
2,751,265.1206 MTL |
1,725.0000 KRW |
1,700.0000 KRW |
1,745.0000 KRW |
1,710.0000 KRW |
| 2023-02-27 |
1,718.0006 KRW |
2,763,118.8382 MTL |
1,750.0000 KRW |
1,690.0000 KRW |
1,750.0000 KRW |
1,720.0000 KRW |
| 2023-02-26 |
1,736.5392 KRW |
2,402,005.8842 MTL |
1,770.0000 KRW |
1,710.0000 KRW |
1,775.0000 KRW |
1,750.0000 KRW |
| 2023-02-25 |
1,744.3963 KRW |
7,584,109.8529 MTL |
1,740.0000 KRW |
1,680.0000 KRW |
1,780.0000 KRW |
1,780.0000 KRW |
| 2023-02-24 |
1,750.1649 KRW |
6,732,744.5022 MTL |
1,800.0000 KRW |
1,680.0000 KRW |
1,805.0000 KRW |
1,710.0000 KRW |
| 2023-02-23 |
1,780.3516 KRW |
4,889,263.7622 MTL |
1,810.0000 KRW |
1,745.0000 KRW |
1,810.0000 KRW |
1,800.0000 KRW |
| 2023-02-22 |
1,781.0188 KRW |
9,212,212.3516 MTL |
1,840.0000 KRW |
1,735.0000 KRW |
1,855.0000 KRW |
1,800.0000 KRW |
| 2023-02-21 |
1,935.4955 KRW |
31,139,379.9119 MTL |
2,005.0000 KRW |
1,810.0000 KRW |
2,025.0000 KRW |
1,850.0000 KRW |
| 2023-02-20 |
2,196.4840 KRW |
182,220,752.8727 MTL |
2,110.0000 KRW |
1,940.0000 KRW |
3,200.0000 KRW |
2,010.0000 KRW |
| 2023-02-19 |
2,001.9381 KRW |
76,998,810.7583 MTL |
1,570.0000 KRW |
1,565.0000 KRW |
2,675.0000 KRW |
2,105.0000 KRW |
| 2023-02-18 |
1,597.3355 KRW |
25,777,187.4341 MTL |
1,505.0000 KRW |
1,490.0000 KRW |
1,715.0000 KRW |
1,570.0000 KRW |
| 2023-02-17 |
1,451.8431 KRW |
15,471,562.9787 MTL |
1,365.0000 KRW |
1,365.0000 KRW |
1,505.0000 KRW |
1,475.0000 KRW |
| 2023-02-16 |
1,395.5258 KRW |
10,500,257.6944 MTL |
1,385.0000 KRW |
1,355.0000 KRW |
1,430.0000 KRW |
1,370.0000 KRW |
| 2023-02-15 |
1,328.0302 KRW |
6,982,567.5272 MTL |
1,290.0000 KRW |
1,285.0000 KRW |
1,385.0000 KRW |
1,380.0000 KRW |
| 2023-02-14 |
1,241.4103 KRW |
4,756,070.3410 MTL |
1,250.0000 KRW |
1,200.0000 KRW |
1,295.0000 KRW |
1,285.0000 KRW |
| 2023-02-13 |
1,244.9019 KRW |
5,817,828.7189 MTL |
1,305.0000 KRW |
1,200.0000 KRW |
1,310.0000 KRW |
1,255.0000 KRW |