Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
2,126.9211 KRW |
100,971,320.8583 MTL |
1,970.0000 KRW |
1,915.0000 KRW |
2,335.0000 KRW |
2,260.0000 KRW |
| 2022-06-06 |
2,054.8554 KRW |
82,249,622.9405 MTL |
1,810.0000 KRW |
1,790.0000 KRW |
2,370.0000 KRW |
1,960.0000 KRW |
| 2022-06-05 |
1,880.9467 KRW |
48,191,534.9495 MTL |
1,740.0000 KRW |
1,690.0000 KRW |
2,085.0000 KRW |
1,810.0000 KRW |
| 2022-06-04 |
1,708.7278 KRW |
1,881,256.5642 MTL |
1,740.0000 KRW |
1,680.0000 KRW |
1,745.0000 KRW |
1,730.0000 KRW |
| 2022-06-03 |
1,742.0794 KRW |
6,266,296.4542 MTL |
1,780.0000 KRW |
1,675.0000 KRW |
1,810.0000 KRW |
1,735.0000 KRW |
| 2022-06-02 |
1,741.4588 KRW |
11,286,227.5029 MTL |
1,735.0000 KRW |
1,650.0000 KRW |
1,875.0000 KRW |
1,775.0000 KRW |
| 2022-06-01 |
1,819.4026 KRW |
20,174,324.2983 MTL |
1,785.0000 KRW |
1,675.0000 KRW |
1,940.0000 KRW |
1,745.0000 KRW |
| 2022-05-31 |
1,784.7239 KRW |
12,942,675.6995 MTL |
1,785.0000 KRW |
1,705.0000 KRW |
1,860.0000 KRW |
1,780.0000 KRW |
| 2022-05-30 |
1,714.0318 KRW |
8,252,376.1995 MTL |
1,670.0000 KRW |
1,625.0000 KRW |
1,785.0000 KRW |
1,780.0000 KRW |
| 2022-05-29 |
1,612.4855 KRW |
6,130,613.9522 MTL |
1,660.0000 KRW |
1,560.0000 KRW |
1,675.0000 KRW |
1,660.0000 KRW |
| 2022-05-28 |
1,647.4353 KRW |
17,333,410.1589 MTL |
1,565.0000 KRW |
1,555.0000 KRW |
1,720.0000 KRW |
1,630.0000 KRW |
| 2022-05-27 |
1,577.4298 KRW |
7,203,038.5378 MTL |
1,640.0000 KRW |
1,500.0000 KRW |
1,695.0000 KRW |
1,580.0000 KRW |
| 2022-05-26 |
1,677.5216 KRW |
9,955,571.7672 MTL |
1,790.0000 KRW |
1,525.0000 KRW |
1,825.0000 KRW |
1,680.0000 KRW |
| 2022-05-25 |
1,757.9011 KRW |
7,183,219.6278 MTL |
1,830.0000 KRW |
1,705.0000 KRW |
1,830.0000 KRW |
1,770.0000 KRW |
| 2022-05-24 |
1,794.8668 KRW |
10,249,290.6915 MTL |
1,855.0000 KRW |
1,665.0000 KRW |
1,915.0000 KRW |
1,830.0000 KRW |
| 2022-05-23 |
1,953.0917 KRW |
20,522,758.6911 MTL |
1,945.0000 KRW |
1,785.0000 KRW |
2,090.0000 KRW |
1,840.0000 KRW |
| 2022-05-22 |
1,896.7285 KRW |
15,603,146.5363 MTL |
1,915.0000 KRW |
1,835.0000 KRW |
1,950.0000 KRW |
1,935.0000 KRW |
| 2022-05-21 |
1,867.1953 KRW |
30,716,254.5177 MTL |
1,770.0000 KRW |
1,770.0000 KRW |
1,965.0000 KRW |
1,935.0000 KRW |