Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
2,428.3044 KRW |
9,931,067.8125 MTL |
2,300.0000 KRW |
2,295.0000 KRW |
2,530.0000 KRW |
2,400.0000 KRW |
| 2022-01-07 |
2,331.5065 KRW |
2,945,444.4340 MTL |
2,500.0000 KRW |
2,180.0000 KRW |
2,510.0000 KRW |
2,300.0000 KRW |
| 2022-01-06 |
2,494.9568 KRW |
2,260,567.1349 MTL |
2,585.0000 KRW |
2,420.0000 KRW |
2,625.0000 KRW |
2,500.0000 KRW |
| 2022-01-05 |
2,841.1331 KRW |
7,228,979.3685 MTL |
2,715.0000 KRW |
2,465.0000 KRW |
2,995.0000 KRW |
2,575.0000 KRW |
| 2022-01-04 |
2,693.7565 KRW |
2,135,079.7583 MTL |
2,760.0000 KRW |
2,610.0000 KRW |
2,780.0000 KRW |
2,705.0000 KRW |
| 2022-01-03 |
2,799.7115 KRW |
8,084,071.9188 MTL |
2,705.0000 KRW |
2,700.0000 KRW |
2,915.0000 KRW |
2,755.0000 KRW |
| 2022-01-02 |
2,723.4716 KRW |
4,606,016.0098 MTL |
2,595.0000 KRW |
2,570.0000 KRW |
2,860.0000 KRW |
2,710.0000 KRW |
| 2022-01-01 |
2,560.6789 KRW |
621,841.6929 MTL |
2,535.0000 KRW |
2,515.0000 KRW |
2,590.0000 KRW |
2,585.0000 KRW |
| 2021-12-31 |
2,576.5441 KRW |
1,672,997.1352 MTL |
2,510.0000 KRW |
2,500.0000 KRW |
2,655.0000 KRW |
2,530.0000 KRW |
| 2021-12-30 |
2,501.4800 KRW |
1,370,642.9855 MTL |
2,475.0000 KRW |
2,415.0000 KRW |
2,565.0000 KRW |
2,510.0000 KRW |
| 2021-12-29 |
2,549.0839 KRW |
1,393,819.4323 MTL |
2,595.0000 KRW |
2,455.0000 KRW |
2,660.0000 KRW |
2,510.0000 KRW |
| 2021-12-28 |
2,699.5349 KRW |
2,712,310.8722 MTL |
2,840.0000 KRW |
2,550.0000 KRW |
2,870.0000 KRW |
2,600.0000 KRW |
| 2021-12-27 |
2,853.7290 KRW |
3,684,932.8059 MTL |
2,775.0000 KRW |
2,770.0000 KRW |
2,915.0000 KRW |
2,835.0000 KRW |
| 2021-12-26 |
2,758.2101 KRW |
906,014.1234 MTL |
2,800.0000 KRW |
2,710.0000 KRW |
2,810.0000 KRW |
2,775.0000 KRW |
| 2021-12-25 |
2,787.3784 KRW |
903,493.8449 MTL |
2,770.0000 KRW |
2,750.0000 KRW |
2,825.0000 KRW |
2,805.0000 KRW |
| 2021-12-24 |
2,821.6647 KRW |
1,853,619.8335 MTL |
2,825.0000 KRW |
2,775.0000 KRW |
2,880.0000 KRW |
2,775.0000 KRW |
| 2021-12-23 |
2,780.7815 KRW |
2,727,959.8589 MTL |
2,735.0000 KRW |
2,710.0000 KRW |
2,850.0000 KRW |
2,820.0000 KRW |