Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-10 |
2,156.9000 KRW |
4,142,461.0473 MTL |
2,215.0000 KRW |
2,075.0000 KRW |
2,235.0000 KRW |
2,110.0000 KRW |
| 2022-02-09 |
2,258.6754 KRW |
14,514,037.9012 MTL |
2,185.0000 KRW |
2,180.0000 KRW |
2,365.0000 KRW |
2,220.0000 KRW |
| 2022-02-08 |
2,185.5682 KRW |
6,003,959.8355 MTL |
2,280.0000 KRW |
2,055.0000 KRW |
2,300.0000 KRW |
2,180.0000 KRW |
| 2022-02-07 |
2,303.1954 KRW |
15,425,015.0572 MTL |
2,175.0000 KRW |
2,110.0000 KRW |
2,440.0000 KRW |
2,295.0000 KRW |
| 2022-02-06 |
2,130.2199 KRW |
2,905,631.2191 MTL |
2,160.0000 KRW |
2,040.0000 KRW |
2,195.0000 KRW |
2,160.0000 KRW |
| 2022-02-05 |
2,164.0492 KRW |
9,205,383.9453 MTL |
2,095.0000 KRW |
2,090.0000 KRW |
2,225.0000 KRW |
2,160.0000 KRW |
| 2022-02-04 |
2,069.9516 KRW |
7,739,557.2821 MTL |
1,995.0000 KRW |
1,990.0000 KRW |
2,135.0000 KRW |
2,080.0000 KRW |
| 2022-02-03 |
2,005.3413 KRW |
10,220,409.6409 MTL |
1,960.0000 KRW |
1,920.0000 KRW |
2,140.0000 KRW |
1,990.0000 KRW |
| 2022-02-02 |
2,125.4013 KRW |
45,814,815.5817 MTL |
1,890.0000 KRW |
1,870.0000 KRW |
2,320.0000 KRW |
1,985.0000 KRW |
| 2022-02-01 |
1,898.7826 KRW |
1,339,507.0376 MTL |
1,900.0000 KRW |
1,860.0000 KRW |
1,930.0000 KRW |
1,885.0000 KRW |
| 2022-01-31 |
1,813.4824 KRW |
1,486,130.9499 MTL |
1,860.0000 KRW |
1,745.0000 KRW |
1,915.0000 KRW |
1,890.0000 KRW |
| 2022-01-30 |
1,847.0426 KRW |
1,689,329.3521 MTL |
1,845.0000 KRW |
1,805.0000 KRW |
1,885.0000 KRW |
1,840.0000 KRW |
| 2022-01-29 |
1,812.1973 KRW |
2,695,502.9425 MTL |
1,785.0000 KRW |
1,770.0000 KRW |
1,860.0000 KRW |
1,855.0000 KRW |
| 2022-01-28 |
1,733.5898 KRW |
2,142,448.3254 MTL |
1,730.0000 KRW |
1,700.0000 KRW |
1,785.0000 KRW |
1,775.0000 KRW |
| 2022-01-27 |
1,703.7449 KRW |
2,649,927.0914 MTL |
1,720.0000 KRW |
1,650.0000 KRW |
1,760.0000 KRW |
1,715.0000 KRW |
| 2022-01-26 |
1,777.3647 KRW |
4,669,783.6337 MTL |
1,730.0000 KRW |
1,665.0000 KRW |
1,890.0000 KRW |
1,695.0000 KRW |
| 2022-01-25 |
1,710.3731 KRW |
2,790,573.7558 MTL |
1,800.0000 KRW |
1,655.0000 KRW |
1,805.0000 KRW |
1,730.0000 KRW |
| 2022-01-24 |
1,755.8074 KRW |
14,327,440.5963 MTL |
1,745.0000 KRW |
1,650.0000 KRW |
1,850.0000 KRW |
1,780.0000 KRW |
| 2022-01-23 |
1,726.2232 KRW |
1,654,837.6450 MTL |
1,690.0000 KRW |
1,665.0000 KRW |
1,780.0000 KRW |
1,740.0000 KRW |
| 2022-01-22 |
1,662.3276 KRW |
4,647,949.8049 MTL |
1,795.0000 KRW |
1,455.0000 KRW |
1,820.0000 KRW |
1,670.0000 KRW |
| 2022-01-21 |
1,918.2500 KRW |
2,601,449.1978 MTL |
2,045.0000 KRW |
1,760.0000 KRW |
2,055.0000 KRW |
1,780.0000 KRW |
| 2022-01-20 |
2,115.3344 KRW |
2,529,493.4052 MTL |
2,070.0000 KRW |
2,040.0000 KRW |
2,220.0000 KRW |
2,060.0000 KRW |
| 2022-01-19 |
2,108.0707 KRW |
1,408,004.7164 MTL |
2,180.0000 KRW |
2,045.0000 KRW |
2,185.0000 KRW |
2,075.0000 KRW |
| 2022-01-18 |
2,158.0710 KRW |
1,320,575.7792 MTL |
2,225.0000 KRW |
2,100.0000 KRW |
2,235.0000 KRW |
2,185.0000 KRW |
| 2022-01-17 |
2,245.4416 KRW |
1,143,655.7721 MTL |
2,315.0000 KRW |
2,200.0000 KRW |
2,315.0000 KRW |
2,225.0000 KRW |
| 2022-01-16 |
2,295.3232 KRW |
2,457,078.0480 MTL |
2,280.0000 KRW |
2,255.0000 KRW |
2,345.0000 KRW |
2,315.0000 KRW |
| 2022-01-15 |
2,267.8883 KRW |
963,251.2327 MTL |
2,255.0000 KRW |
2,240.0000 KRW |
2,310.0000 KRW |
2,285.0000 KRW |
| 2022-01-14 |
2,235.4260 KRW |
2,117,204.5903 MTL |
2,230.0000 KRW |
2,200.0000 KRW |
2,290.0000 KRW |
2,250.0000 KRW |
| 2022-01-13 |
2,302.5249 KRW |
1,843,232.6350 MTL |
2,320.0000 KRW |
2,220.0000 KRW |
2,345.0000 KRW |
2,230.0000 KRW |
| 2022-01-12 |
2,292.3289 KRW |
1,810,962.1366 MTL |
2,275.0000 KRW |
2,235.0000 KRW |
2,355.0000 KRW |
2,325.0000 KRW |
| 2022-01-11 |
2,209.6211 KRW |
2,493,580.6231 MTL |
2,195.0000 KRW |
2,150.0000 KRW |
2,285.0000 KRW |
2,280.0000 KRW |
| 2022-01-10 |
2,294.3000 KRW |
4,014,006.2220 MTL |
2,335.0000 KRW |
2,075.0000 KRW |
2,430.0000 KRW |
2,200.0000 KRW |
| 2022-01-09 |
2,334.3492 KRW |
2,244,568.3532 MTL |
2,360.0000 KRW |
2,295.0000 KRW |
2,405.0000 KRW |
2,340.0000 KRW |