Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-05 |
1,015.9369 KRW |
1,635,271.2755 MTL |
1,025.0000 KRW |
991.0000 KRW |
1,035.0000 KRW |
1,005.0000 KRW |
| 2022-12-04 |
1,028.3646 KRW |
1,812,499.4216 MTL |
1,025.0000 KRW |
1,010.0000 KRW |
1,045.0000 KRW |
1,025.0000 KRW |
| 2022-12-03 |
1,042.4179 KRW |
1,901,791.2913 MTL |
1,040.0000 KRW |
1,015.0000 KRW |
1,055.0000 KRW |
1,025.0000 KRW |
| 2022-12-02 |
1,018.0724 KRW |
1,546,952.1005 MTL |
1,030.0000 KRW |
1,000.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2022-12-01 |
1,040.3752 KRW |
2,991,545.6683 MTL |
1,040.0000 KRW |
1,020.0000 KRW |
1,070.0000 KRW |
1,030.0000 KRW |
| 2022-11-30 |
1,017.9137 KRW |
2,201,794.7564 MTL |
1,005.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2022-11-29 |
1,005.9640 KRW |
2,287,199.6225 MTL |
1,000.0000 KRW |
983.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2022-11-28 |
1,008.1816 KRW |
3,415,529.5843 MTL |
1,030.0000 KRW |
991.0000 KRW |
1,045.0000 KRW |
1,005.0000 KRW |
| 2022-11-27 |
1,065.8552 KRW |
6,937,351.7921 MTL |
1,045.0000 KRW |
1,035.0000 KRW |
1,115.0000 KRW |
1,045.0000 KRW |
| 2022-11-26 |
1,045.7167 KRW |
4,868,248.3557 MTL |
1,030.0000 KRW |
1,025.0000 KRW |
1,090.0000 KRW |
1,035.0000 KRW |
| 2022-11-25 |
1,010.5386 KRW |
2,555,453.2095 MTL |
1,035.0000 KRW |
987.0000 KRW |
1,040.0000 KRW |
1,025.0000 KRW |
| 2022-11-24 |
1,037.4646 KRW |
10,008,436.2157 MTL |
1,025.0000 KRW |
979.0000 KRW |
1,105.0000 KRW |
1,025.0000 KRW |
| 2022-11-23 |
1,002.3383 KRW |
6,289,851.3329 MTL |
978.0000 KRW |
968.0000 KRW |
1,040.0000 KRW |
1,015.0000 KRW |
| 2022-11-22 |
980.5308 KRW |
14,099,691.5666 MTL |
961.0000 KRW |
920.0000 KRW |
1,045.0000 KRW |
976.0000 KRW |
| 2022-11-21 |
959.5761 KRW |
12,816,367.8259 MTL |
944.0000 KRW |
903.0000 KRW |
1,015.0000 KRW |
955.0000 KRW |
| 2022-11-20 |
985.7391 KRW |
8,813,324.6320 MTL |
991.0000 KRW |
940.0000 KRW |
1,025.0000 KRW |
941.0000 KRW |
| 2022-11-19 |
972.0482 KRW |
6,152,720.1165 MTL |
953.0000 KRW |
939.0000 KRW |
1,005.0000 KRW |
992.0000 KRW |
| 2022-11-18 |
946.1891 KRW |
3,691,279.2122 MTL |
939.0000 KRW |
931.0000 KRW |
956.0000 KRW |
950.0000 KRW |
| 2022-11-17 |
942.7222 KRW |
5,943,376.9378 MTL |
939.0000 KRW |
918.0000 KRW |
969.0000 KRW |
932.0000 KRW |
| 2022-11-16 |
954.3153 KRW |
9,952,070.0791 MTL |
947.0000 KRW |
903.0000 KRW |
994.0000 KRW |
944.0000 KRW |
| 2022-11-15 |
954.7327 KRW |
15,850,323.2971 MTL |
923.0000 KRW |
907.0000 KRW |
1,015.0000 KRW |
944.0000 KRW |
| 2022-11-14 |
975.6348 KRW |
28,876,814.4751 MTL |
883.0000 KRW |
802.0000 KRW |
1,080.0000 KRW |
922.0000 KRW |
| 2022-11-13 |
923.8889 KRW |
28,106,851.8801 MTL |
897.0000 KRW |
861.0000 KRW |
990.0000 KRW |
877.0000 KRW |
| 2022-11-12 |
920.1657 KRW |
4,237,944.4032 MTL |
963.0000 KRW |
890.0000 KRW |
967.0000 KRW |
895.0000 KRW |
| 2022-11-11 |
962.2541 KRW |
3,890,855.0971 MTL |
1,015.0000 KRW |
900.0000 KRW |
1,030.0000 KRW |
958.0000 KRW |
| 2022-11-10 |
937.4499 KRW |
8,161,325.8501 MTL |
846.0000 KRW |
829.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2022-11-09 |
979.5296 KRW |
8,436,840.7930 MTL |
1,180.0000 KRW |
811.0000 KRW |
1,195.0000 KRW |
839.0000 KRW |
| 2022-11-08 |
1,300.0108 KRW |
5,022,887.3668 MTL |
1,415.0000 KRW |
1,090.0000 KRW |
1,425.0000 KRW |
1,175.0000 KRW |
| 2022-11-07 |
1,416.1362 KRW |
2,137,289.8536 MTL |
1,410.0000 KRW |
1,395.0000 KRW |
1,450.0000 KRW |
1,410.0000 KRW |
| 2022-11-06 |
1,448.6560 KRW |
1,934,501.0522 MTL |
1,480.0000 KRW |
1,400.0000 KRW |
1,495.0000 KRW |
1,410.0000 KRW |
| 2022-11-05 |
1,500.1667 KRW |
2,623,043.7004 MTL |
1,515.0000 KRW |
1,465.0000 KRW |
1,530.0000 KRW |
1,475.0000 KRW |