Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
1,500.4087 KRW |
12,120,825.3986 MTL |
1,430.0000 KRW |
1,420.0000 KRW |
1,565.0000 KRW |
1,515.0000 KRW |
| 2022-11-03 |
1,417.0547 KRW |
3,091,801.4511 MTL |
1,380.0000 KRW |
1,375.0000 KRW |
1,475.0000 KRW |
1,410.0000 KRW |
| 2022-11-02 |
1,390.9205 KRW |
2,501,251.0345 MTL |
1,425.0000 KRW |
1,355.0000 KRW |
1,430.0000 KRW |
1,380.0000 KRW |
| 2022-11-01 |
1,445.7387 KRW |
4,752,876.0358 MTL |
1,420.0000 KRW |
1,415.0000 KRW |
1,490.0000 KRW |
1,430.0000 KRW |
| 2022-10-31 |
1,414.2473 KRW |
2,459,351.3298 MTL |
1,415.0000 KRW |
1,385.0000 KRW |
1,445.0000 KRW |
1,420.0000 KRW |
| 2022-10-30 |
1,433.6581 KRW |
2,009,175.5380 MTL |
1,430.0000 KRW |
1,400.0000 KRW |
1,465.0000 KRW |
1,410.0000 KRW |
| 2022-10-29 |
1,441.3283 KRW |
1,955,431.4323 MTL |
1,425.0000 KRW |
1,420.0000 KRW |
1,465.0000 KRW |
1,430.0000 KRW |
| 2022-10-28 |
1,408.9553 KRW |
1,373,375.5983 MTL |
1,400.0000 KRW |
1,380.0000 KRW |
1,440.0000 KRW |
1,425.0000 KRW |
| 2022-10-27 |
1,437.5374 KRW |
2,773,555.9940 MTL |
1,450.0000 KRW |
1,395.0000 KRW |
1,465.0000 KRW |
1,400.0000 KRW |
| 2022-10-26 |
1,445.2697 KRW |
2,477,481.7449 MTL |
1,435.0000 KRW |
1,425.0000 KRW |
1,465.0000 KRW |
1,450.0000 KRW |
| 2022-10-25 |
1,419.7274 KRW |
2,527,301.3371 MTL |
1,425.0000 KRW |
1,400.0000 KRW |
1,445.0000 KRW |
1,430.0000 KRW |
| 2022-10-24 |
1,404.4696 KRW |
1,998,737.3611 MTL |
1,405.0000 KRW |
1,385.0000 KRW |
1,430.0000 KRW |
1,420.0000 KRW |
| 2022-10-23 |
1,388.8806 KRW |
1,614,325.5154 MTL |
1,380.0000 KRW |
1,365.0000 KRW |
1,415.0000 KRW |
1,415.0000 KRW |
| 2022-10-22 |
1,385.4987 KRW |
1,203,152.2646 MTL |
1,375.0000 KRW |
1,360.0000 KRW |
1,400.0000 KRW |
1,380.0000 KRW |
| 2022-10-21 |
1,350.9952 KRW |
1,341,072.6888 MTL |
1,355.0000 KRW |
1,320.0000 KRW |
1,385.0000 KRW |
1,375.0000 KRW |
| 2022-10-20 |
1,359.4530 KRW |
1,179,189.0830 MTL |
1,355.0000 KRW |
1,345.0000 KRW |
1,385.0000 KRW |
1,355.0000 KRW |
| 2022-10-19 |
1,383.8421 KRW |
1,214,139.3589 MTL |
1,410.0000 KRW |
1,345.0000 KRW |
1,415.0000 KRW |
1,355.0000 KRW |
| 2022-10-18 |
1,411.0056 KRW |
1,461,804.2102 MTL |
1,410.0000 KRW |
1,385.0000 KRW |
1,425.0000 KRW |
1,415.0000 KRW |
| 2022-10-17 |
1,406.0703 KRW |
1,247,110.8568 MTL |
1,395.0000 KRW |
1,375.0000 KRW |
1,420.0000 KRW |
1,415.0000 KRW |