Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
1,324.0561 KRW |
5,799,571.7327 MTL |
1,360.0000 KRW |
1,285.0000 KRW |
1,360.0000 KRW |
1,305.0000 KRW |
| 2023-02-11 |
1,386.5694 KRW |
19,125,577.9334 MTL |
1,330.0000 KRW |
1,325.0000 KRW |
1,470.0000 KRW |
1,355.0000 KRW |
| 2023-02-10 |
1,303.8270 KRW |
11,266,306.6926 MTL |
1,270.0000 KRW |
1,235.0000 KRW |
1,345.0000 KRW |
1,315.0000 KRW |
| 2023-02-09 |
1,360.1448 KRW |
14,267,123.0170 MTL |
1,395.0000 KRW |
1,240.0000 KRW |
1,430.0000 KRW |
1,275.0000 KRW |
| 2023-02-08 |
1,416.4582 KRW |
6,999,121.9705 MTL |
1,470.0000 KRW |
1,350.0000 KRW |
1,475.0000 KRW |
1,395.0000 KRW |
| 2023-02-07 |
1,483.7500 KRW |
16,901,775.6891 MTL |
1,520.0000 KRW |
1,410.0000 KRW |
1,540.0000 KRW |
1,475.0000 KRW |
| 2023-02-06 |
1,725.9538 KRW |
271,766,221.9438 MTL |
1,335.0000 KRW |
1,330.0000 KRW |
1,940.0000 KRW |
1,520.0000 KRW |
| 2023-02-05 |
1,406.7547 KRW |
70,590,595.0069 MTL |
1,330.0000 KRW |
1,210.0000 KRW |
1,585.0000 KRW |
1,350.0000 KRW |
| 2023-02-04 |
1,291.9234 KRW |
10,852,597.6529 MTL |
1,250.0000 KRW |
1,250.0000 KRW |
1,335.0000 KRW |
1,325.0000 KRW |
| 2023-02-03 |
1,226.6750 KRW |
6,304,588.1603 MTL |
1,200.0000 KRW |
1,190.0000 KRW |
1,255.0000 KRW |
1,250.0000 KRW |
| 2023-02-02 |
1,222.5177 KRW |
8,893,383.4609 MTL |
1,175.0000 KRW |
1,175.0000 KRW |
1,280.0000 KRW |
1,205.0000 KRW |
| 2023-02-01 |
1,134.9983 KRW |
6,459,493.1969 MTL |
1,145.0000 KRW |
1,085.0000 KRW |
1,190.0000 KRW |
1,180.0000 KRW |
| 2023-01-31 |
1,127.7908 KRW |
3,842,308.4111 MTL |
1,135.0000 KRW |
1,105.0000 KRW |
1,155.0000 KRW |
1,140.0000 KRW |
| 2023-01-30 |
1,217.1530 KRW |
10,697,401.7943 MTL |
1,250.0000 KRW |
1,110.0000 KRW |
1,280.0000 KRW |
1,135.0000 KRW |
| 2023-01-29 |
1,241.4585 KRW |
1,901,913.2739 MTL |
1,245.0000 KRW |
1,215.0000 KRW |
1,260.0000 KRW |
1,250.0000 KRW |
| 2023-01-28 |
1,246.1319 KRW |
4,711,944.5193 MTL |
1,270.0000 KRW |
1,205.0000 KRW |
1,280.0000 KRW |
1,240.0000 KRW |
| 2023-01-27 |
1,256.3704 KRW |
30,072,145.3654 MTL |
1,200.0000 KRW |
1,170.0000 KRW |
1,320.0000 KRW |
1,260.0000 KRW |
| 2023-01-26 |
1,183.5812 KRW |
5,731,871.7119 MTL |
1,190.0000 KRW |
1,160.0000 KRW |
1,210.0000 KRW |
1,195.0000 KRW |
| 2023-01-25 |
1,142.5154 KRW |
7,567,726.8102 MTL |
1,155.0000 KRW |
1,080.0000 KRW |
1,195.0000 KRW |
1,180.0000 KRW |
| 2023-01-24 |
1,199.7748 KRW |
9,144,815.3773 MTL |
1,200.0000 KRW |
1,155.0000 KRW |
1,230.0000 KRW |
1,170.0000 KRW |
| 2023-01-23 |
1,157.5956 KRW |
5,804,342.3257 MTL |
1,150.0000 KRW |
1,135.0000 KRW |
1,205.0000 KRW |
1,195.0000 KRW |
| 2023-01-22 |
1,146.1772 KRW |
5,187,341.9603 MTL |
1,140.0000 KRW |
1,110.0000 KRW |
1,170.0000 KRW |
1,150.0000 KRW |
| 2023-01-21 |
1,167.5769 KRW |
12,511,677.9495 MTL |
1,155.0000 KRW |
1,125.0000 KRW |
1,230.0000 KRW |
1,145.0000 KRW |
| 2023-01-20 |
1,105.4336 KRW |
6,450,889.9752 MTL |
1,105.0000 KRW |
1,070.0000 KRW |
1,155.0000 KRW |
1,145.0000 KRW |
| 2023-01-19 |
1,081.9912 KRW |
18,723,735.3469 MTL |
1,030.0000 KRW |
1,030.0000 KRW |
1,140.0000 KRW |
1,090.0000 KRW |
| 2023-01-18 |
1,089.7262 KRW |
10,643,367.5761 MTL |
1,120.0000 KRW |
1,010.0000 KRW |
1,145.0000 KRW |
1,035.0000 KRW |
| 2023-01-17 |
1,111.9139 KRW |
12,054,818.5494 MTL |
1,100.0000 KRW |
1,060.0000 KRW |
1,160.0000 KRW |
1,120.0000 KRW |
| 2023-01-16 |
1,084.7490 KRW |
8,008,286.5087 MTL |
1,080.0000 KRW |
1,045.0000 KRW |
1,115.0000 KRW |
1,090.0000 KRW |
| 2023-01-15 |
1,079.9533 KRW |
15,719,946.6965 MTL |
1,070.0000 KRW |
1,035.0000 KRW |
1,140.0000 KRW |
1,080.0000 KRW |
| 2023-01-14 |
1,062.8429 KRW |
15,566,887.7742 MTL |
1,030.0000 KRW |
1,005.0000 KRW |
1,130.0000 KRW |
1,055.0000 KRW |
| 2023-01-13 |
1,002.5045 KRW |
5,396,272.8710 MTL |
1,010.0000 KRW |
986.0000 KRW |
1,035.0000 KRW |
1,025.0000 KRW |
| 2023-01-12 |
981.1179 KRW |
11,761,661.4193 MTL |
979.0000 KRW |
951.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2023-01-11 |
954.1636 KRW |
12,860,445.4067 MTL |
937.0000 KRW |
926.0000 KRW |
978.0000 KRW |
978.0000 KRW |
| 2023-01-10 |
951.5917 KRW |
17,128,452.5473 MTL |
926.0000 KRW |
922.0000 KRW |
991.0000 KRW |
937.0000 KRW |
| 2023-01-09 |
922.8813 KRW |
6,244,275.6664 MTL |
908.0000 KRW |
899.0000 KRW |
946.0000 KRW |
929.0000 KRW |
| 2023-01-08 |
894.7239 KRW |
6,649,613.3305 MTL |
887.0000 KRW |
875.0000 KRW |
909.0000 KRW |
904.0000 KRW |
| 2023-01-07 |
887.6975 KRW |
2,052,425.6831 MTL |
890.0000 KRW |
883.0000 KRW |
894.0000 KRW |
888.0000 KRW |
| 2023-01-06 |
884.7977 KRW |
5,648,576.2721 MTL |
890.0000 KRW |
861.0000 KRW |
908.0000 KRW |
893.0000 KRW |
| 2023-01-05 |
895.1308 KRW |
7,048,667.1678 MTL |
896.0000 KRW |
878.0000 KRW |
915.0000 KRW |
891.0000 KRW |
| 2023-01-04 |
890.5068 KRW |
4,493,230.9475 MTL |
885.0000 KRW |
879.0000 KRW |
901.0000 KRW |
887.0000 KRW |
| 2023-01-03 |
880.9405 KRW |
3,462,009.7115 MTL |
888.0000 KRW |
872.0000 KRW |
889.0000 KRW |
888.0000 KRW |
| 2023-01-02 |
878.8050 KRW |
3,955,983.4087 MTL |
880.0000 KRW |
859.0000 KRW |
893.0000 KRW |
885.0000 KRW |
| 2023-01-01 |
873.9133 KRW |
4,313,395.5809 MTL |
889.0000 KRW |
863.0000 KRW |
889.0000 KRW |
883.0000 KRW |
| 2022-12-31 |
898.5560 KRW |
36,154,843.0537 MTL |
857.0000 KRW |
845.0000 KRW |
947.0000 KRW |
889.0000 KRW |
| 2022-12-30 |
854.1781 KRW |
4,006,214.3092 MTL |
883.0000 KRW |
837.0000 KRW |
886.0000 KRW |
854.0000 KRW |
| 2022-12-29 |
879.0147 KRW |
7,475,332.9658 MTL |
914.0000 KRW |
858.0000 KRW |
920.0000 KRW |
876.0000 KRW |
| 2022-12-28 |
936.5551 KRW |
10,286,379.8830 MTL |
971.0000 KRW |
907.0000 KRW |
972.0000 KRW |
920.0000 KRW |
| 2022-12-27 |
972.0448 KRW |
32,224,298.1439 MTL |
941.0000 KRW |
938.0000 KRW |
1,015.0000 KRW |
971.0000 KRW |
| 2022-12-26 |
940.9481 KRW |
11,636,553.8670 MTL |
952.0000 KRW |
916.0000 KRW |
983.0000 KRW |
939.0000 KRW |
| 2022-12-25 |
983.0697 KRW |
38,425,230.9733 MTL |
945.0000 KRW |
938.0000 KRW |
1,020.0000 KRW |
961.0000 KRW |