Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
2,441.6690 KRW |
3,075,526.8400 MTL |
2,475.0000 KRW |
2,310.0000 KRW |
2,545.0000 KRW |
2,530.0000 KRW |
| 2022-03-31 |
2,500.7136 KRW |
5,818,518.7826 MTL |
2,535.0000 KRW |
2,390.0000 KRW |
2,615.0000 KRW |
2,485.0000 KRW |
| 2022-03-30 |
2,454.5523 KRW |
10,018,784.0588 MTL |
2,345.0000 KRW |
2,230.0000 KRW |
2,580.0000 KRW |
2,520.0000 KRW |
| 2022-03-29 |
2,409.7163 KRW |
7,507,102.1560 MTL |
2,340.0000 KRW |
2,250.0000 KRW |
2,505.0000 KRW |
2,340.0000 KRW |
| 2022-03-28 |
2,504.5067 KRW |
27,449,446.5887 MTL |
2,325.0000 KRW |
2,295.0000 KRW |
2,745.0000 KRW |
2,380.0000 KRW |
| 2022-03-27 |
2,240.0813 KRW |
10,952,949.7121 MTL |
2,305.0000 KRW |
2,170.0000 KRW |
2,345.0000 KRW |
2,325.0000 KRW |
| 2022-03-26 |
2,262.9849 KRW |
40,046,566.2522 MTL |
2,065.0000 KRW |
2,025.0000 KRW |
2,380.0000 KRW |
2,285.0000 KRW |
| 2022-03-25 |
2,052.4567 KRW |
1,846,384.6247 MTL |
2,060.0000 KRW |
2,005.0000 KRW |
2,085.0000 KRW |
2,045.0000 KRW |
| 2022-03-24 |
2,044.0365 KRW |
1,837,716.3163 MTL |
2,070.0000 KRW |
2,010.0000 KRW |
2,095.0000 KRW |
2,055.0000 KRW |
| 2022-03-23 |
1,999.6535 KRW |
2,160,872.5345 MTL |
1,990.0000 KRW |
1,950.0000 KRW |
2,075.0000 KRW |
2,070.0000 KRW |
| 2022-03-22 |
1,994.9014 KRW |
2,304,834.5350 MTL |
1,980.0000 KRW |
1,965.0000 KRW |
2,020.0000 KRW |
1,985.0000 KRW |
| 2022-03-21 |
1,972.2451 KRW |
5,039,545.2690 MTL |
1,920.0000 KRW |
1,890.0000 KRW |
2,045.0000 KRW |
1,980.0000 KRW |
| 2022-03-20 |
1,981.7836 KRW |
2,765,324.7757 MTL |
1,990.0000 KRW |
1,920.0000 KRW |
2,050.0000 KRW |
1,935.0000 KRW |
| 2022-03-19 |
1,949.2411 KRW |
2,886,846.4122 MTL |
1,910.0000 KRW |
1,905.0000 KRW |
1,995.0000 KRW |
1,980.0000 KRW |
| 2022-03-18 |
1,865.1771 KRW |
1,806,007.3807 MTL |
1,860.0000 KRW |
1,825.0000 KRW |
1,920.0000 KRW |
1,915.0000 KRW |
| 2022-03-17 |
1,855.6149 KRW |
1,531,522.4166 MTL |
1,875.0000 KRW |
1,805.0000 KRW |
1,900.0000 KRW |
1,850.0000 KRW |
| 2022-03-16 |
1,837.9016 KRW |
1,130,617.3000 MTL |
1,830.0000 KRW |
1,800.0000 KRW |
1,885.0000 KRW |
1,880.0000 KRW |
| 2022-03-15 |
1,793.4366 KRW |
1,010,144.6680 MTL |
1,805.0000 KRW |
1,750.0000 KRW |
1,850.0000 KRW |
1,835.0000 KRW |
| 2022-03-14 |
1,762.4034 KRW |
1,413,003.4868 MTL |
1,755.0000 KRW |
1,720.0000 KRW |
1,815.0000 KRW |
1,810.0000 KRW |
| 2022-03-13 |
1,829.6683 KRW |
1,839,694.2237 MTL |
1,840.0000 KRW |
1,765.0000 KRW |
1,890.0000 KRW |
1,780.0000 KRW |
| 2022-03-12 |
1,845.2542 KRW |
754,410.7155 MTL |
1,825.0000 KRW |
1,820.0000 KRW |
1,870.0000 KRW |
1,840.0000 KRW |
| 2022-03-11 |
1,857.8596 KRW |
1,569,125.8763 MTL |
1,910.0000 KRW |
1,800.0000 KRW |
1,915.0000 KRW |
1,840.0000 KRW |
| 2022-03-10 |
1,867.6753 KRW |
2,309,000.4218 MTL |
1,950.0000 KRW |
1,825.0000 KRW |
1,960.0000 KRW |
1,905.0000 KRW |
| 2022-03-09 |
1,916.2748 KRW |
3,239,352.2796 MTL |
1,910.0000 KRW |
1,870.0000 KRW |
1,960.0000 KRW |
1,940.0000 KRW |
| 2022-03-08 |
1,865.2495 KRW |
4,583,210.5365 MTL |
1,790.0000 KRW |
1,765.0000 KRW |
1,930.0000 KRW |
1,910.0000 KRW |
| 2022-03-07 |
1,777.0194 KRW |
1,831,967.8834 MTL |
1,805.0000 KRW |
1,725.0000 KRW |
1,830.0000 KRW |
1,800.0000 KRW |
| 2022-03-06 |
1,798.6278 KRW |
1,442,443.7808 MTL |
1,795.0000 KRW |
1,745.0000 KRW |
1,865.0000 KRW |
1,805.0000 KRW |
| 2022-03-05 |
1,753.2056 KRW |
1,428,404.0617 MTL |
1,750.0000 KRW |
1,705.0000 KRW |
1,805.0000 KRW |
1,795.0000 KRW |
| 2022-03-04 |
1,794.5915 KRW |
1,673,558.4983 MTL |
1,860.0000 KRW |
1,725.0000 KRW |
1,865.0000 KRW |
1,760.0000 KRW |
| 2022-03-03 |
1,883.5430 KRW |
2,166,671.4355 MTL |
1,935.0000 KRW |
1,825.0000 KRW |
1,940.0000 KRW |
1,865.0000 KRW |
| 2022-03-02 |
1,998.2147 KRW |
10,361,139.5189 MTL |
1,960.0000 KRW |
1,860.0000 KRW |
2,090.0000 KRW |
1,940.0000 KRW |
| 2022-03-01 |
1,917.0909 KRW |
3,839,906.7355 MTL |
1,900.0000 KRW |
1,865.0000 KRW |
1,980.0000 KRW |
1,955.0000 KRW |
| 2022-02-28 |
1,813.8565 KRW |
3,635,777.8481 MTL |
1,770.0000 KRW |
1,740.0000 KRW |
1,895.0000 KRW |
1,880.0000 KRW |
| 2022-02-27 |
1,810.8651 KRW |
3,945,338.7554 MTL |
1,865.0000 KRW |
1,725.0000 KRW |
1,910.0000 KRW |
1,760.0000 KRW |
| 2022-02-26 |
1,873.9445 KRW |
12,529,021.2394 MTL |
1,760.0000 KRW |
1,750.0000 KRW |
1,990.0000 KRW |
1,870.0000 KRW |
| 2022-02-25 |
1,686.5672 KRW |
3,015,672.1701 MTL |
1,640.0000 KRW |
1,600.0000 KRW |
1,785.0000 KRW |
1,755.0000 KRW |
| 2022-02-24 |
1,514.8387 KRW |
3,878,591.9490 MTL |
1,630.0000 KRW |
1,430.0000 KRW |
1,660.0000 KRW |
1,595.0000 KRW |
| 2022-02-23 |
1,695.0960 KRW |
1,738,257.7144 MTL |
1,680.0000 KRW |
1,615.0000 KRW |
1,750.0000 KRW |
1,625.0000 KRW |
| 2022-02-22 |
1,630.0339 KRW |
2,699,390.8781 MTL |
1,650.0000 KRW |
1,550.0000 KRW |
1,700.0000 KRW |
1,675.0000 KRW |
| 2022-02-21 |
1,782.8242 KRW |
2,835,729.1971 MTL |
1,790.0000 KRW |
1,650.0000 KRW |
1,850.0000 KRW |
1,650.0000 KRW |
| 2022-02-20 |
1,815.5830 KRW |
5,698,209.3065 MTL |
1,830.0000 KRW |
1,720.0000 KRW |
1,885.0000 KRW |
1,795.0000 KRW |
| 2022-02-19 |
1,829.1803 KRW |
986,303.8824 MTL |
1,865.0000 KRW |
1,775.0000 KRW |
1,885.0000 KRW |
1,830.0000 KRW |
| 2022-02-18 |
1,890.1280 KRW |
1,632,926.2157 MTL |
1,885.0000 KRW |
1,830.0000 KRW |
1,945.0000 KRW |
1,860.0000 KRW |
| 2022-02-17 |
1,975.7683 KRW |
2,383,002.3671 MTL |
2,055.0000 KRW |
1,860.0000 KRW |
2,075.0000 KRW |
1,910.0000 KRW |
| 2022-02-16 |
2,087.2086 KRW |
2,122,022.3590 MTL |
2,135.0000 KRW |
2,015.0000 KRW |
2,180.0000 KRW |
2,075.0000 KRW |
| 2022-02-15 |
2,038.3611 KRW |
1,974,971.2001 MTL |
1,955.0000 KRW |
1,945.0000 KRW |
2,135.0000 KRW |
2,125.0000 KRW |
| 2022-02-14 |
1,952.4964 KRW |
3,369,558.4077 MTL |
1,965.0000 KRW |
1,890.0000 KRW |
2,035.0000 KRW |
1,960.0000 KRW |
| 2022-02-13 |
1,984.8712 KRW |
2,043,412.3186 MTL |
1,980.0000 KRW |
1,920.0000 KRW |
2,040.0000 KRW |
1,970.0000 KRW |
| 2022-02-12 |
1,980.8199 KRW |
3,631,466.9447 MTL |
2,010.0000 KRW |
1,910.0000 KRW |
2,035.0000 KRW |
1,975.0000 KRW |
| 2022-02-11 |
2,255.3279 KRW |
26,796,657.6400 MTL |
2,110.0000 KRW |
1,965.0000 KRW |
2,430.0000 KRW |
1,990.0000 KRW |