Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1,713.5061 KRW |
3,648,300.1700 MTL |
1,700.0000 KRW |
1,660.0000 KRW |
1,775.0000 KRW |
1,770.0000 KRW |
| 2022-07-26 |
1,651.4681 KRW |
3,956,964.0601 MTL |
1,680.0000 KRW |
1,610.0000 KRW |
1,720.0000 KRW |
1,675.0000 KRW |
| 2022-07-25 |
1,732.9608 KRW |
5,491,243.8840 MTL |
1,815.0000 KRW |
1,675.0000 KRW |
1,815.0000 KRW |
1,680.0000 KRW |
| 2022-07-24 |
1,829.6899 KRW |
3,223,912.0460 MTL |
1,850.0000 KRW |
1,805.0000 KRW |
1,855.0000 KRW |
1,815.0000 KRW |
| 2022-07-23 |
1,846.9790 KRW |
7,557,569.6627 MTL |
1,850.0000 KRW |
1,790.0000 KRW |
1,895.0000 KRW |
1,835.0000 KRW |
| 2022-07-22 |
1,905.2974 KRW |
11,651,116.4153 MTL |
1,940.0000 KRW |
1,795.0000 KRW |
1,950.0000 KRW |
1,855.0000 KRW |
| 2022-07-21 |
1,932.7512 KRW |
28,227,663.1279 MTL |
2,035.0000 KRW |
1,845.0000 KRW |
2,055.0000 KRW |
1,935.0000 KRW |
| 2022-07-20 |
1,963.1082 KRW |
45,497,312.7645 MTL |
1,845.0000 KRW |
1,780.0000 KRW |
2,165.0000 KRW |
1,975.0000 KRW |
| 2022-07-19 |
1,759.9499 KRW |
8,138,508.8417 MTL |
1,740.0000 KRW |
1,700.0000 KRW |
1,815.0000 KRW |
1,800.0000 KRW |
| 2022-07-18 |
1,702.1526 KRW |
6,569,132.3560 MTL |
1,650.0000 KRW |
1,640.0000 KRW |
1,745.0000 KRW |
1,740.0000 KRW |
| 2022-07-17 |
1,695.8589 KRW |
5,010,905.5941 MTL |
1,720.0000 KRW |
1,640.0000 KRW |
1,740.0000 KRW |
1,660.0000 KRW |
| 2022-07-16 |
1,714.9419 KRW |
10,129,046.2691 MTL |
1,680.0000 KRW |
1,635.0000 KRW |
1,770.0000 KRW |
1,725.0000 KRW |
| 2022-07-15 |
1,634.1169 KRW |
6,103,065.5630 MTL |
1,615.0000 KRW |
1,600.0000 KRW |
1,705.0000 KRW |
1,670.0000 KRW |
| 2022-07-14 |
1,588.7524 KRW |
6,015,202.9495 MTL |
1,570.0000 KRW |
1,540.0000 KRW |
1,630.0000 KRW |
1,605.0000 KRW |
| 2022-07-13 |
1,524.1760 KRW |
3,634,747.0830 MTL |
1,540.0000 KRW |
1,460.0000 KRW |
1,570.0000 KRW |
1,545.0000 KRW |
| 2022-07-12 |
1,571.0330 KRW |
3,304,293.9376 MTL |
1,590.0000 KRW |
1,535.0000 KRW |
1,605.0000 KRW |
1,550.0000 KRW |
| 2022-07-11 |
1,637.3135 KRW |
5,227,077.2837 MTL |
1,665.0000 KRW |
1,575.0000 KRW |
1,715.0000 KRW |
1,585.0000 KRW |
| 2022-07-10 |
1,706.2814 KRW |
4,038,472.9408 MTL |
1,745.0000 KRW |
1,655.0000 KRW |
1,760.0000 KRW |
1,670.0000 KRW |
| 2022-07-09 |
1,767.6082 KRW |
14,225,481.2030 MTL |
1,725.0000 KRW |
1,715.0000 KRW |
1,840.0000 KRW |
1,745.0000 KRW |
| 2022-07-08 |
1,738.5067 KRW |
11,584,565.4026 MTL |
1,735.0000 KRW |
1,685.0000 KRW |
1,780.0000 KRW |
1,740.0000 KRW |
| 2022-07-07 |
1,728.2478 KRW |
11,435,489.3543 MTL |
1,655.0000 KRW |
1,630.0000 KRW |
1,780.0000 KRW |
1,735.0000 KRW |
| 2022-07-06 |
1,649.6083 KRW |
3,042,890.9629 MTL |
1,645.0000 KRW |
1,625.0000 KRW |
1,680.0000 KRW |
1,655.0000 KRW |
| 2022-07-05 |
1,654.8211 KRW |
3,916,698.3158 MTL |
1,685.0000 KRW |
1,610.0000 KRW |
1,700.0000 KRW |
1,660.0000 KRW |
| 2022-07-04 |
1,653.9089 KRW |
4,220,777.7974 MTL |
1,670.0000 KRW |
1,610.0000 KRW |
1,695.0000 KRW |
1,685.0000 KRW |
| 2022-07-03 |
1,638.5090 KRW |
3,876,088.6654 MTL |
1,645.0000 KRW |
1,590.0000 KRW |
1,710.0000 KRW |
1,680.0000 KRW |
| 2022-07-02 |
1,624.8917 KRW |
2,424,438.1978 MTL |
1,640.0000 KRW |
1,590.0000 KRW |
1,655.0000 KRW |
1,645.0000 KRW |
| 2022-07-01 |
1,623.9588 KRW |
5,090,186.7420 MTL |
1,645.0000 KRW |
1,560.0000 KRW |
1,670.0000 KRW |
1,650.0000 KRW |
| 2022-06-30 |
1,620.2580 KRW |
6,805,244.4986 MTL |
1,730.0000 KRW |
1,560.0000 KRW |
1,735.0000 KRW |
1,615.0000 KRW |
| 2022-06-29 |
1,727.9108 KRW |
10,054,220.3763 MTL |
1,715.0000 KRW |
1,650.0000 KRW |
1,795.0000 KRW |
1,725.0000 KRW |
| 2022-06-28 |
1,776.9116 KRW |
7,776,382.5140 MTL |
1,805.0000 KRW |
1,690.0000 KRW |
1,825.0000 KRW |
1,700.0000 KRW |
| 2022-06-27 |
1,817.6177 KRW |
11,576,634.2077 MTL |
1,815.0000 KRW |
1,775.0000 KRW |
1,900.0000 KRW |
1,810.0000 KRW |
| 2022-06-26 |
1,864.2366 KRW |
7,765,908.4459 MTL |
1,890.0000 KRW |
1,810.0000 KRW |
1,905.0000 KRW |
1,815.0000 KRW |
| 2022-06-25 |
1,890.3542 KRW |
11,433,511.4455 MTL |
1,930.0000 KRW |
1,810.0000 KRW |
1,935.0000 KRW |
1,885.0000 KRW |
| 2022-06-24 |
1,886.8676 KRW |
15,884,283.3715 MTL |
1,890.0000 KRW |
1,830.0000 KRW |
1,955.0000 KRW |
1,945.0000 KRW |
| 2022-06-23 |
1,884.4409 KRW |
28,969,723.9705 MTL |
1,835.0000 KRW |
1,795.0000 KRW |
1,975.0000 KRW |
1,885.0000 KRW |
| 2022-06-22 |
1,862.6842 KRW |
70,658,117.7130 MTL |
1,705.0000 KRW |
1,660.0000 KRW |
2,060.0000 KRW |
1,855.0000 KRW |
| 2022-06-21 |
1,699.9631 KRW |
21,264,607.7878 MTL |
1,630.0000 KRW |
1,595.0000 KRW |
1,780.0000 KRW |
1,700.0000 KRW |
| 2022-06-20 |
1,591.9416 KRW |
11,593,286.3439 MTL |
1,635.0000 KRW |
1,520.0000 KRW |
1,645.0000 KRW |
1,630.0000 KRW |
| 2022-06-19 |
1,554.9898 KRW |
13,424,199.5767 MTL |
1,605.0000 KRW |
1,470.0000 KRW |
1,645.0000 KRW |
1,635.0000 KRW |
| 2022-06-18 |
1,635.8963 KRW |
13,183,392.4480 MTL |
1,770.0000 KRW |
1,530.0000 KRW |
1,790.0000 KRW |
1,610.0000 KRW |
| 2022-06-17 |
1,765.0015 KRW |
15,310,929.2824 MTL |
1,725.0000 KRW |
1,700.0000 KRW |
1,830.0000 KRW |
1,765.0000 KRW |
| 2022-06-16 |
1,811.5469 KRW |
19,322,313.5633 MTL |
1,940.0000 KRW |
1,695.0000 KRW |
1,960.0000 KRW |
1,730.0000 KRW |
| 2022-06-15 |
1,757.5346 KRW |
31,804,723.9316 MTL |
1,870.0000 KRW |
1,605.0000 KRW |
1,925.0000 KRW |
1,920.0000 KRW |
| 2022-06-14 |
1,847.5194 KRW |
57,646,714.8248 MTL |
1,900.0000 KRW |
1,640.0000 KRW |
1,995.0000 KRW |
1,850.0000 KRW |
| 2022-06-13 |
2,240.3033 KRW |
79,429,373.7884 MTL |
2,255.0000 KRW |
1,795.0000 KRW |
2,450.0000 KRW |
1,880.0000 KRW |
| 2022-06-12 |
2,301.6574 KRW |
69,535,824.6209 MTL |
2,235.0000 KRW |
2,100.0000 KRW |
2,425.0000 KRW |
2,245.0000 KRW |
| 2022-06-11 |
2,275.4761 KRW |
50,869,814.2105 MTL |
2,175.0000 KRW |
2,065.0000 KRW |
2,445.0000 KRW |
2,255.0000 KRW |
| 2022-06-10 |
2,425.6266 KRW |
54,484,561.1101 MTL |
2,425.0000 KRW |
2,140.0000 KRW |
2,605.0000 KRW |
2,155.0000 KRW |
| 2022-06-09 |
2,384.2456 KRW |
81,740,903.6551 MTL |
2,150.0000 KRW |
2,130.0000 KRW |
2,580.0000 KRW |
2,450.0000 KRW |
| 2022-06-08 |
2,242.5644 KRW |
45,742,187.2387 MTL |
2,250.0000 KRW |
2,070.0000 KRW |
2,430.0000 KRW |
2,160.0000 KRW |