Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
944.2439 KRW |
18,928,282.9717 MTL |
967.0000 KRW |
930.0000 KRW |
967.0000 KRW |
943.0000 KRW |
| 2022-12-23 |
970.0731 KRW |
79,390,546.3892 MTL |
877.0000 KRW |
868.0000 KRW |
1,045.0000 KRW |
963.0000 KRW |
| 2022-12-22 |
881.1975 KRW |
13,474,924.2724 MTL |
920.0000 KRW |
853.0000 KRW |
922.0000 KRW |
877.0000 KRW |
| 2022-12-21 |
983.7135 KRW |
44,961,361.0090 MTL |
1,020.0000 KRW |
909.0000 KRW |
1,030.0000 KRW |
917.0000 KRW |
| 2022-12-20 |
962.6218 KRW |
106,043,900.2805 MTL |
815.0000 KRW |
809.0000 KRW |
1,070.0000 KRW |
985.0000 KRW |
| 2022-12-19 |
843.7867 KRW |
2,497,250.3810 MTL |
860.0000 KRW |
811.0000 KRW |
861.0000 KRW |
820.0000 KRW |
| 2022-12-18 |
868.9404 KRW |
6,661,857.5497 MTL |
852.0000 KRW |
840.0000 KRW |
930.0000 KRW |
858.0000 KRW |
| 2022-12-17 |
826.1937 KRW |
2,523,533.9924 MTL |
848.0000 KRW |
800.0000 KRW |
854.0000 KRW |
838.0000 KRW |
| 2022-12-16 |
921.1145 KRW |
3,653,533.7903 MTL |
963.0000 KRW |
835.0000 KRW |
980.0000 KRW |
845.0000 KRW |
| 2022-12-15 |
972.0628 KRW |
2,855,114.6086 MTL |
973.0000 KRW |
950.0000 KRW |
996.0000 KRW |
962.0000 KRW |
| 2022-12-14 |
1,002.1648 KRW |
6,494,172.3163 MTL |
977.0000 KRW |
970.0000 KRW |
1,035.0000 KRW |
975.0000 KRW |
| 2022-12-13 |
956.1288 KRW |
3,037,973.7010 MTL |
980.0000 KRW |
920.0000 KRW |
985.0000 KRW |
981.0000 KRW |
| 2022-12-12 |
972.6264 KRW |
1,961,460.0462 MTL |
1,000.0000 KRW |
951.0000 KRW |
1,000.0000 KRW |
981.0000 KRW |
| 2022-12-11 |
1,024.1247 KRW |
4,510,596.8601 MTL |
1,020.0000 KRW |
1,000.0000 KRW |
1,050.0000 KRW |
1,005.0000 KRW |
| 2022-12-10 |
1,000.5068 KRW |
1,922,930.7274 MTL |
999.0000 KRW |
992.0000 KRW |
1,020.0000 KRW |
1,015.0000 KRW |
| 2022-12-09 |
994.3714 KRW |
2,232,667.9294 MTL |
993.0000 KRW |
980.0000 KRW |
1,010.0000 KRW |
998.0000 KRW |
| 2022-12-08 |
975.1445 KRW |
4,337,005.0635 MTL |
960.0000 KRW |
959.0000 KRW |
996.0000 KRW |
995.0000 KRW |
| 2022-12-07 |
971.4750 KRW |
2,467,462.1697 MTL |
1,010.0000 KRW |
946.0000 KRW |
1,015.0000 KRW |
963.0000 KRW |
| 2022-12-06 |
1,013.0395 KRW |
1,915,818.5804 MTL |
1,005.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,010.0000 KRW |