Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-15 |
1,599.9674 KRW |
7,865,220.3404 MTL |
1,665.0000 KRW |
1,450.0000 KRW |
1,735.0000 KRW |
1,620.0000 KRW |
| 2021-03-14 |
1,681.2278 KRW |
6,303,540.9991 MTL |
1,750.0000 KRW |
1,605.0000 KRW |
1,755.0000 KRW |
1,685.0000 KRW |
| 2021-03-13 |
1,871.4368 KRW |
17,078,232.2789 MTL |
1,825.0000 KRW |
1,625.0000 KRW |
2,130.0000 KRW |
1,750.0000 KRW |
| 2021-03-12 |
1,703.5409 KRW |
32,433,999.6541 MTL |
1,490.0000 KRW |
1,460.0000 KRW |
2,025.0000 KRW |
1,820.0000 KRW |
| 2021-03-11 |
1,459.3206 KRW |
7,285,957.5698 MTL |
1,480.0000 KRW |
1,410.0000 KRW |
1,505.0000 KRW |
1,490.0000 KRW |
| 2021-03-10 |
1,485.5016 KRW |
9,673,862.6610 MTL |
1,545.0000 KRW |
1,415.0000 KRW |
1,550.0000 KRW |
1,490.0000 KRW |
| 2021-03-09 |
1,478.7661 KRW |
9,223,211.8055 MTL |
1,495.0000 KRW |
1,445.0000 KRW |
1,540.0000 KRW |
1,535.0000 KRW |
| 2021-03-08 |
1,469.9770 KRW |
7,524,798.2223 MTL |
1,520.0000 KRW |
1,425.0000 KRW |
1,520.0000 KRW |
1,495.0000 KRW |
| 2021-03-07 |
1,527.1484 KRW |
13,917,601.5537 MTL |
1,490.0000 KRW |
1,455.0000 KRW |
1,615.0000 KRW |
1,525.0000 KRW |
| 2021-03-06 |
1,547.5672 KRW |
28,726,430.6103 MTL |
1,435.0000 KRW |
1,380.0000 KRW |
1,655.0000 KRW |
1,495.0000 KRW |
| 2021-03-05 |
1,403.7373 KRW |
6,885,294.5490 MTL |
1,460.0000 KRW |
1,345.0000 KRW |
1,465.0000 KRW |
1,435.0000 KRW |
| 2021-03-04 |
1,467.1621 KRW |
11,392,648.7956 MTL |
1,535.0000 KRW |
1,410.0000 KRW |
1,540.0000 KRW |
1,460.0000 KRW |
| 2021-03-03 |
1,511.0095 KRW |
20,518,365.9650 MTL |
1,520.0000 KRW |
1,455.0000 KRW |
1,575.0000 KRW |
1,530.0000 KRW |
| 2021-03-02 |
1,508.5343 KRW |
19,804,968.5564 MTL |
1,580.0000 KRW |
1,420.0000 KRW |
1,595.0000 KRW |
1,515.0000 KRW |
| 2021-03-01 |
1,604.7918 KRW |
113,491,174.6673 MTL |
1,490.0000 KRW |
1,340.0000 KRW |
1,770.0000 KRW |
1,580.0000 KRW |
| 2021-02-28 |
1,583.4434 KRW |
292,809,728.7952 MTL |
1,315.0000 KRW |
1,140.0000 KRW |
1,915.0000 KRW |
1,470.0000 KRW |