Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |