Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
5,038.2346 KRW |
19,133,012.5009 MTL |
5,200.0000 KRW |
4,680.0000 KRW |
5,355.0000 KRW |
4,730.0000 KRW |
| 2021-05-03 |
5,411.1768 KRW |
40,930,132.1695 MTL |
4,870.0000 KRW |
4,795.0000 KRW |
6,070.0000 KRW |
5,235.0000 KRW |
| 2021-05-02 |
4,759.0964 KRW |
8,453,293.8790 MTL |
4,850.0000 KRW |
4,510.0000 KRW |
4,985.0000 KRW |
4,805.0000 KRW |
| 2021-05-01 |
4,687.7177 KRW |
6,320,243.3520 MTL |
4,760.0000 KRW |
4,530.0000 KRW |
4,895.0000 KRW |
4,885.0000 KRW |
| 2021-04-30 |
4,617.0463 KRW |
6,550,943.9292 MTL |
4,670.0000 KRW |
4,515.0000 KRW |
4,775.0000 KRW |
4,755.0000 KRW |
| 2021-04-29 |
4,627.7635 KRW |
21,381,301.4001 MTL |
4,525.0000 KRW |
4,375.0000 KRW |
4,850.0000 KRW |
4,665.0000 KRW |
| 2021-04-28 |
4,658.4724 KRW |
26,071,590.6400 MTL |
4,680.0000 KRW |
4,200.0000 KRW |
5,150.0000 KRW |
4,520.0000 KRW |
| 2021-04-27 |
4,525.2027 KRW |
19,362,109.7135 MTL |
4,420.0000 KRW |
4,220.0000 KRW |
4,775.0000 KRW |
4,645.0000 KRW |
| 2021-04-26 |
4,248.5906 KRW |
21,919,609.0507 MTL |
3,955.0000 KRW |
3,800.0000 KRW |
4,505.0000 KRW |
4,295.0000 KRW |
| 2021-04-25 |
4,296.7879 KRW |
72,282,854.7255 MTL |
3,710.0000 KRW |
3,595.0000 KRW |
4,950.0000 KRW |
3,950.0000 KRW |
| 2021-04-24 |
3,852.1796 KRW |
13,882,165.1964 MTL |
4,035.0000 KRW |
3,570.0000 KRW |
4,145.0000 KRW |
3,715.0000 KRW |
| 2021-04-23 |
3,621.0294 KRW |
24,059,620.1909 MTL |
4,270.0000 KRW |
2,800.0000 KRW |
4,445.0000 KRW |
3,940.0000 KRW |
| 2021-04-22 |
5,100.7501 KRW |
53,136,317.6857 MTL |
5,765.0000 KRW |
4,000.0000 KRW |
5,885.0000 KRW |
4,325.0000 KRW |
| 2021-04-21 |
6,230.9389 KRW |
211,886,328.4860 MTL |
4,640.0000 KRW |
4,560.0000 KRW |
7,450.0000 KRW |
5,900.0000 KRW |
| 2021-04-20 |
4,829.3965 KRW |
27,209,614.3240 MTL |
4,740.0000 KRW |
3,940.0000 KRW |
5,835.0000 KRW |
4,610.0000 KRW |
| 2021-04-19 |
5,436.4736 KRW |
48,817,232.8405 MTL |
4,885.0000 KRW |
4,425.0000 KRW |
6,140.0000 KRW |
5,115.0000 KRW |
| 2021-04-18 |
4,787.3598 KRW |
8,204,515.7318 MTL |
5,535.0000 KRW |
4,290.0000 KRW |
5,570.0000 KRW |
4,865.0000 KRW |
| 2021-04-17 |
5,426.1457 KRW |
4,665,369.9654 MTL |
5,580.0000 KRW |
5,240.0000 KRW |
5,810.0000 KRW |
5,595.0000 KRW |
| 2021-04-16 |
5,556.5502 KRW |
7,202,432.5570 MTL |
5,975.0000 KRW |
5,280.0000 KRW |
5,975.0000 KRW |
5,525.0000 KRW |
| 2021-04-15 |
5,843.3165 KRW |
6,703,276.4252 MTL |
5,830.0000 KRW |
5,570.0000 KRW |
6,050.0000 KRW |
5,950.0000 KRW |
| 2021-04-14 |
5,744.6171 KRW |
8,428,760.9926 MTL |
6,175.0000 KRW |
5,300.0000 KRW |
6,185.0000 KRW |
5,910.0000 KRW |
| 2021-04-13 |
6,176.6299 KRW |
8,372,993.6043 MTL |
6,385.0000 KRW |
6,000.0000 KRW |
6,385.0000 KRW |
6,225.0000 KRW |
| 2021-04-12 |
6,793.4188 KRW |
65,840,622.0884 MTL |
6,170.0000 KRW |
6,015.0000 KRW |
7,325.0000 KRW |
6,600.0000 KRW |
| 2021-04-11 |
6,113.1834 KRW |
4,596,116.3373 MTL |
6,480.0000 KRW |
5,660.0000 KRW |
6,480.0000 KRW |
6,200.0000 KRW |
| 2021-04-10 |
6,573.6745 KRW |
6,850,057.9874 MTL |
6,945.0000 KRW |
6,300.0000 KRW |
6,945.0000 KRW |
6,505.0000 KRW |
| 2021-04-09 |
6,708.2312 KRW |
14,878,402.8602 MTL |
6,680.0000 KRW |
6,245.0000 KRW |
7,100.0000 KRW |
6,815.0000 KRW |
| 2021-04-08 |
6,272.7069 KRW |
18,722,658.0702 MTL |
5,740.0000 KRW |
5,500.0000 KRW |
6,855.0000 KRW |
6,650.0000 KRW |
| 2021-04-07 |
6,046.9408 KRW |
18,058,406.9970 MTL |
7,005.0000 KRW |
4,725.0000 KRW |
7,450.0000 KRW |
5,645.0000 KRW |
| 2021-04-06 |
7,188.3937 KRW |
17,266,603.3516 MTL |
7,345.0000 KRW |
6,625.0000 KRW |
7,760.0000 KRW |
7,125.0000 KRW |
| 2021-04-05 |
7,968.1525 KRW |
37,543,983.8796 MTL |
8,775.0000 KRW |
6,930.0000 KRW |
8,790.0000 KRW |
7,305.0000 KRW |
| 2021-04-04 |
7,899.9419 KRW |
61,835,242.7469 MTL |
8,430.0000 KRW |
7,450.0000 KRW |
9,105.0000 KRW |
9,105.0000 KRW |
| 2021-04-03 |
7,007.6915 KRW |
54,847,938.6418 MTL |
6,455.0000 KRW |
6,305.0000 KRW |
7,610.0000 KRW |
6,455.0000 KRW |
| 2021-04-02 |
6,576.7669 KRW |
21,455,499.4532 MTL |
6,870.0000 KRW |
6,290.0000 KRW |
6,870.0000 KRW |
6,640.0000 KRW |
| 2021-04-01 |
7,255.1410 KRW |
51,422,861.3481 MTL |
7,265.0000 KRW |
6,745.0000 KRW |
7,955.0000 KRW |
6,915.0000 KRW |
| 2021-03-31 |
7,963.9406 KRW |
69,548,602.6058 MTL |
8,110.0000 KRW |
7,180.0000 KRW |
8,560.0000 KRW |
7,265.0000 KRW |
| 2021-03-30 |
8,016.7801 KRW |
321,049,250.0914 MTL |
7,290.0000 KRW |
6,230.0000 KRW |
9,960.0000 KRW |
7,740.0000 KRW |
| 2021-03-29 |
6,195.2786 KRW |
335,486,944.1870 MTL |
2,275.0000 KRW |
2,250.0000 KRW |
9,200.0000 KRW |
6,705.0000 KRW |
| 2021-03-28 |
2,432.7000 KRW |
51,663,771.6617 MTL |
2,135.0000 KRW |
2,055.0000 KRW |
2,710.0000 KRW |
2,275.0000 KRW |
| 2021-03-27 |
2,036.2289 KRW |
4,136,576.8529 MTL |
2,055.0000 KRW |
1,975.0000 KRW |
2,155.0000 KRW |
2,150.0000 KRW |
| 2021-03-26 |
2,052.2999 KRW |
12,324,989.3670 MTL |
1,915.0000 KRW |
1,875.0000 KRW |
2,170.0000 KRW |
2,055.0000 KRW |
| 2021-03-25 |
1,911.4281 KRW |
6,513,868.5864 MTL |
2,030.0000 KRW |
1,810.0000 KRW |
2,080.0000 KRW |
1,905.0000 KRW |
| 2021-03-24 |
2,283.3972 KRW |
13,690,735.9868 MTL |
2,355.0000 KRW |
2,005.0000 KRW |
2,580.0000 KRW |
2,035.0000 KRW |
| 2021-03-23 |
2,284.5036 KRW |
53,107,076.0069 MTL |
2,055.0000 KRW |
1,990.0000 KRW |
2,700.0000 KRW |
2,355.0000 KRW |
| 2021-03-22 |
2,112.3478 KRW |
54,618,472.0275 MTL |
1,820.0000 KRW |
1,745.0000 KRW |
2,360.0000 KRW |
2,200.0000 KRW |
| 2021-03-21 |
1,741.9940 KRW |
6,338,303.5579 MTL |
1,675.0000 KRW |
1,620.0000 KRW |
1,825.0000 KRW |
1,810.0000 KRW |
| 2021-03-20 |
1,926.5750 KRW |
22,521,653.4922 MTL |
1,790.0000 KRW |
1,685.0000 KRW |
2,185.0000 KRW |
1,700.0000 KRW |
| 2021-03-19 |
1,701.0116 KRW |
6,298,275.3872 MTL |
1,645.0000 KRW |
1,605.0000 KRW |
1,850.0000 KRW |
1,735.0000 KRW |
| 2021-03-18 |
1,658.5556 KRW |
6,427,504.9340 MTL |
1,665.0000 KRW |
1,585.0000 KRW |
1,730.0000 KRW |
1,645.0000 KRW |
| 2021-03-17 |
1,626.0706 KRW |
8,839,790.3770 MTL |
1,795.0000 KRW |
1,470.0000 KRW |
1,795.0000 KRW |
1,660.0000 KRW |
| 2021-03-16 |
1,616.1539 KRW |
9,451,598.1682 MTL |
1,595.0000 KRW |
1,465.0000 KRW |
1,850.0000 KRW |
1,765.0000 KRW |