Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
3,651.1115 KRW |
217,725,724.8050 MTL |
2,855.0000 KRW |
2,855.0000 KRW |
4,195.0000 KRW |
3,285.0000 KRW |
| 2021-06-06 |
2,995.9754 KRW |
61,620,612.6746 MTL |
2,615.0000 KRW |
2,595.0000 KRW |
3,415.0000 KRW |
2,880.0000 KRW |
| 2021-06-05 |
2,672.9040 KRW |
3,268,148.4691 MTL |
2,640.0000 KRW |
2,535.0000 KRW |
2,775.0000 KRW |
2,630.0000 KRW |
| 2021-06-04 |
2,660.1687 KRW |
2,601,963.0928 MTL |
2,850.0000 KRW |
2,510.0000 KRW |
2,855.0000 KRW |
2,660.0000 KRW |
| 2021-06-03 |
2,789.7707 KRW |
3,248,061.3948 MTL |
2,805.0000 KRW |
2,690.0000 KRW |
2,890.0000 KRW |
2,860.0000 KRW |
| 2021-06-02 |
2,684.3329 KRW |
3,592,944.0624 MTL |
2,635.0000 KRW |
2,545.0000 KRW |
2,800.0000 KRW |
2,725.0000 KRW |
| 2021-06-01 |
2,582.6238 KRW |
1,704,759.1039 MTL |
2,650.0000 KRW |
2,530.0000 KRW |
2,650.0000 KRW |
2,625.0000 KRW |
| 2021-05-31 |
2,568.1526 KRW |
3,585,741.2449 MTL |
2,590.0000 KRW |
2,440.0000 KRW |
2,685.0000 KRW |
2,620.0000 KRW |
| 2021-05-30 |
2,535.6238 KRW |
2,820,673.4563 MTL |
2,650.0000 KRW |
2,380.0000 KRW |
2,730.0000 KRW |
2,575.0000 KRW |
| 2021-05-29 |
2,804.2348 KRW |
5,992,278.9134 MTL |
2,770.0000 KRW |
2,500.0000 KRW |
3,060.0000 KRW |
2,630.0000 KRW |
| 2021-05-28 |
2,820.0511 KRW |
4,485,594.3701 MTL |
3,050.0000 KRW |
2,580.0000 KRW |
3,080.0000 KRW |
2,720.0000 KRW |
| 2021-05-27 |
3,037.7782 KRW |
3,742,229.4628 MTL |
3,165.0000 KRW |
2,945.0000 KRW |
3,175.0000 KRW |
3,095.0000 KRW |
| 2021-05-26 |
3,044.6312 KRW |
6,678,759.5998 MTL |
2,995.0000 KRW |
2,870.0000 KRW |
3,175.0000 KRW |
3,165.0000 KRW |
| 2021-05-25 |
3,024.9709 KRW |
22,853,109.6126 MTL |
2,890.0000 KRW |
2,705.0000 KRW |
3,325.0000 KRW |
3,040.0000 KRW |
| 2021-05-24 |
2,663.3511 KRW |
12,040,078.5115 MTL |
2,625.0000 KRW |
2,250.0000 KRW |
2,960.0000 KRW |
2,905.0000 KRW |
| 2021-05-23 |
2,794.7100 KRW |
9,291,592.0369 MTL |
3,305.0000 KRW |
2,210.0000 KRW |
3,335.0000 KRW |
2,570.0000 KRW |
| 2021-05-22 |
3,387.8659 KRW |
17,726,668.4232 MTL |
3,455.0000 KRW |
2,875.0000 KRW |
4,095.0000 KRW |
3,215.0000 KRW |
| 2021-05-21 |
3,414.2351 KRW |
23,627,781.5457 MTL |
3,285.0000 KRW |
2,860.0000 KRW |
3,940.0000 KRW |
3,385.0000 KRW |
| 2021-05-20 |
3,149.0178 KRW |
16,366,762.3962 MTL |
2,980.0000 KRW |
2,880.0000 KRW |
3,625.0000 KRW |
3,205.0000 KRW |
| 2021-05-19 |
3,786.3951 KRW |
39,183,979.2504 MTL |
3,885.0000 KRW |
2,210.0000 KRW |
4,580.0000 KRW |
2,965.0000 KRW |
| 2021-05-18 |
3,893.1779 KRW |
13,515,876.0897 MTL |
3,740.0000 KRW |
3,650.0000 KRW |
4,200.0000 KRW |
3,850.0000 KRW |
| 2021-05-17 |
3,747.1605 KRW |
8,992,342.5184 MTL |
4,210.0000 KRW |
3,415.0000 KRW |
4,210.0000 KRW |
3,670.0000 KRW |
| 2021-05-16 |
4,116.0340 KRW |
7,611,533.0664 MTL |
3,920.0000 KRW |
3,700.0000 KRW |
4,420.0000 KRW |
4,235.0000 KRW |
| 2021-05-15 |
4,167.1834 KRW |
5,006,937.9351 MTL |
4,270.0000 KRW |
3,880.0000 KRW |
4,420.0000 KRW |
3,895.0000 KRW |
| 2021-05-14 |
4,209.4859 KRW |
3,180,242.8222 MTL |
4,185.0000 KRW |
4,055.0000 KRW |
4,330.0000 KRW |
4,255.0000 KRW |
| 2021-05-13 |
4,175.2351 KRW |
5,483,045.4653 MTL |
3,995.0000 KRW |
3,675.0000 KRW |
4,465.0000 KRW |
4,135.0000 KRW |
| 2021-05-12 |
4,701.5798 KRW |
8,940,285.8335 MTL |
4,800.0000 KRW |
3,990.0000 KRW |
4,970.0000 KRW |
4,060.0000 KRW |
| 2021-05-11 |
4,803.3284 KRW |
18,302,391.9238 MTL |
4,605.0000 KRW |
4,600.0000 KRW |
5,125.0000 KRW |
4,775.0000 KRW |
| 2021-05-10 |
5,114.4148 KRW |
23,713,496.9556 MTL |
4,870.0000 KRW |
4,585.0000 KRW |
5,415.0000 KRW |
4,735.0000 KRW |
| 2021-05-09 |
4,920.5284 KRW |
8,427,344.6422 MTL |
5,095.0000 KRW |
4,680.0000 KRW |
5,195.0000 KRW |
4,880.0000 KRW |
| 2021-05-08 |
5,088.6271 KRW |
23,615,315.9658 MTL |
4,800.0000 KRW |
4,630.0000 KRW |
5,475.0000 KRW |
4,940.0000 KRW |
| 2021-05-07 |
4,875.8178 KRW |
23,591,144.5857 MTL |
4,705.0000 KRW |
4,330.0000 KRW |
5,330.0000 KRW |
4,665.0000 KRW |
| 2021-05-06 |
4,754.8370 KRW |
10,533,690.6825 MTL |
4,760.0000 KRW |
4,535.0000 KRW |
4,965.0000 KRW |
4,695.0000 KRW |
| 2021-05-05 |
4,692.8328 KRW |
8,808,165.6747 MTL |
4,705.0000 KRW |
4,535.0000 KRW |
4,840.0000 KRW |
4,760.0000 KRW |
| 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 |