Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-27 |
1,593.7323 KRW |
284,919,551.8166 MTL |
1,030.0000 KRW |
972.0000 KRW |
2,040.0000 KRW |
1,325.0000 KRW |
| 2021-02-26 |
916.6965 KRW |
7,005,597.9939 MTL |
923.0000 KRW |
854.0000 KRW |
997.0000 KRW |
997.0000 KRW |
| 2021-02-25 |
985.7235 KRW |
16,759,814.7122 MTL |
935.0000 KRW |
900.0000 KRW |
1,080.0000 KRW |
948.0000 KRW |
| 2021-02-24 |
890.0853 KRW |
10,304,685.6496 MTL |
843.0000 KRW |
778.0000 KRW |
956.0000 KRW |
950.0000 KRW |
| 2021-02-23 |
900.9795 KRW |
10,905,382.3755 MTL |
1,135.0000 KRW |
705.0000 KRW |
1,230.0000 KRW |
844.0000 KRW |
| 2021-02-22 |
1,167.2344 KRW |
15,970,932.1328 MTL |
1,255.0000 KRW |
975.0000 KRW |
1,340.0000 KRW |
1,125.0000 KRW |
| 2021-02-21 |
1,298.7659 KRW |
42,445,974.3289 MTL |
1,110.0000 KRW |
1,105.0000 KRW |
1,505.0000 KRW |
1,255.0000 KRW |
| 2021-02-20 |
1,158.4943 KRW |
6,476,236.2541 MTL |
1,185.0000 KRW |
1,095.0000 KRW |
1,215.0000 KRW |
1,115.0000 KRW |
| 2021-02-19 |
1,108.0048 KRW |
7,158,616.9168 MTL |
1,135.0000 KRW |
1,015.0000 KRW |
1,240.0000 KRW |
1,190.0000 KRW |
| 2021-02-18 |
1,151.1909 KRW |
38,300,747.0340 MTL |
936.0000 KRW |
936.0000 KRW |
1,380.0000 KRW |
1,125.0000 KRW |
| 2021-02-17 |
897.3790 KRW |
8,874,699.3656 MTL |
905.0000 KRW |
843.0000 KRW |
970.0000 KRW |
944.0000 KRW |
| 2021-02-16 |
906.4022 KRW |
8,318,567.3382 MTL |
860.0000 KRW |
860.0000 KRW |
930.0000 KRW |
906.0000 KRW |
| 2021-02-15 |
850.7735 KRW |
7,460,391.2133 MTL |
896.0000 KRW |
744.0000 KRW |
909.0000 KRW |
873.0000 KRW |
| 2021-02-14 |
927.0785 KRW |
13,429,681.2088 MTL |
939.0000 KRW |
845.0000 KRW |
998.0000 KRW |
898.0000 KRW |
| 2021-02-13 |
930.8611 KRW |
19,945,092.7561 MTL |
955.0000 KRW |
871.0000 KRW |
972.0000 KRW |
938.0000 KRW |
| 2021-02-12 |
933.5325 KRW |
60,970,243.3494 MTL |
825.0000 KRW |
825.0000 KRW |
1,015.0000 KRW |
962.0000 KRW |
| 2021-02-11 |
793.3403 KRW |
14,832,659.2613 MTL |
757.0000 KRW |
729.0000 KRW |
844.0000 KRW |
827.0000 KRW |
| 2021-02-10 |
743.8821 KRW |
9,029,884.0472 MTL |
744.0000 KRW |
690.0000 KRW |
777.0000 KRW |
758.0000 KRW |
| 2021-02-09 |
710.7590 KRW |
6,912,013.1087 MTL |
702.0000 KRW |
680.0000 KRW |
750.0000 KRW |
738.0000 KRW |
| 2021-02-08 |
694.7267 KRW |
7,944,842.6537 MTL |
708.0000 KRW |
676.0000 KRW |
720.0000 KRW |
702.0000 KRW |
| 2021-02-07 |
735.7968 KRW |
21,932,849.8112 MTL |
737.0000 KRW |
669.0000 KRW |
800.0000 KRW |
709.0000 KRW |
| 2021-02-06 |
766.0326 KRW |
35,523,067.3406 MTL |
842.0000 KRW |
708.0000 KRW |
848.0000 KRW |
745.0000 KRW |
| 2021-02-05 |
872.1037 KRW |
220,294,793.7813 MTL |
571.0000 KRW |
569.0000 KRW |
1,090.0000 KRW |
833.0000 KRW |
| 2021-02-04 |
551.6873 KRW |
48,536,335.1114 MTL |
492.0000 KRW |
488.0000 KRW |
641.0000 KRW |
572.0000 KRW |
| 2021-02-03 |
502.0827 KRW |
10,031,341.7320 MTL |
477.0000 KRW |
467.0000 KRW |
555.0000 KRW |
491.0000 KRW |
| 2021-02-02 |
461.2866 KRW |
2,836,529.9839 MTL |
456.0000 KRW |
445.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2021-02-01 |
451.5787 KRW |
2,067,201.1581 MTL |
459.0000 KRW |
440.0000 KRW |
462.0000 KRW |
458.0000 KRW |
| 2021-01-31 |
454.1668 KRW |
1,651,347.9293 MTL |
457.0000 KRW |
446.0000 KRW |
462.0000 KRW |
460.0000 KRW |
| 2021-01-30 |
449.1588 KRW |
1,977,588.4332 MTL |
456.0000 KRW |
438.0000 KRW |
470.0000 KRW |
456.0000 KRW |
| 2021-01-29 |
450.1715 KRW |
4,576,515.9384 MTL |
458.0000 KRW |
438.0000 KRW |
463.0000 KRW |
454.0000 KRW |
| 2021-01-28 |
451.7839 KRW |
6,938,623.1302 MTL |
439.0000 KRW |
424.0000 KRW |
479.0000 KRW |
463.0000 KRW |
| 2021-01-27 |
474.7348 KRW |
12,028,630.1579 MTL |
477.0000 KRW |
424.0000 KRW |
514.0000 KRW |
439.0000 KRW |
| 2021-01-26 |
474.7351 KRW |
17,439,338.8459 MTL |
441.0000 KRW |
438.0000 KRW |
499.0000 KRW |
474.0000 KRW |
| 2021-01-25 |
450.1575 KRW |
1,779,482.9339 MTL |
454.0000 KRW |
438.0000 KRW |
457.0000 KRW |
441.0000 KRW |
| 2021-01-24 |
444.5210 KRW |
2,331,842.2487 MTL |
437.0000 KRW |
432.0000 KRW |
455.0000 KRW |
444.0000 KRW |
| 2021-01-23 |
432.3337 KRW |
1,786,939.6220 MTL |
440.0000 KRW |
417.0000 KRW |
448.0000 KRW |
435.0000 KRW |
| 2021-01-22 |
420.8711 KRW |
3,188,493.5413 MTL |
428.0000 KRW |
390.0000 KRW |
447.0000 KRW |
436.0000 KRW |
| 2021-01-21 |
452.5325 KRW |
4,291,462.5731 MTL |
483.0000 KRW |
424.0000 KRW |
487.0000 KRW |
429.0000 KRW |
| 2021-01-20 |
471.4510 KRW |
4,151,953.0324 MTL |
481.0000 KRW |
457.0000 KRW |
489.0000 KRW |
472.0000 KRW |
| 2021-01-19 |
481.9853 KRW |
3,333,215.0728 MTL |
489.0000 KRW |
471.0000 KRW |
503.0000 KRW |
483.0000 KRW |
| 2021-01-18 |
480.9581 KRW |
2,407,702.2992 MTL |
495.0000 KRW |
469.0000 KRW |
500.0000 KRW |
481.0000 KRW |
| 2021-01-17 |
488.0928 KRW |
4,844,639.7084 MTL |
507.0000 KRW |
451.0000 KRW |
519.0000 KRW |
482.0000 KRW |
| 2021-01-16 |
492.2554 KRW |
12,420,652.6460 MTL |
467.0000 KRW |
462.0000 KRW |
530.0000 KRW |
514.0000 KRW |
| 2021-01-15 |
436.7102 KRW |
3,800,873.2777 MTL |
459.0000 KRW |
419.0000 KRW |
465.0000 KRW |
432.0000 KRW |
| 2021-01-14 |
445.8955 KRW |
5,065,292.9239 MTL |
435.0000 KRW |
426.0000 KRW |
470.0000 KRW |
462.0000 KRW |
| 2021-01-13 |
414.3899 KRW |
1,919,046.5802 MTL |
421.0000 KRW |
405.0000 KRW |
427.0000 KRW |
427.0000 KRW |
| 2021-01-12 |
412.5653 KRW |
2,979,721.9375 MTL |
421.0000 KRW |
394.0000 KRW |
431.0000 KRW |
422.0000 KRW |
| 2021-01-11 |
412.7992 KRW |
5,605,206.1998 MTL |
474.0000 KRW |
383.0000 KRW |
474.0000 KRW |
417.0000 KRW |
| 2021-01-10 |
501.5559 KRW |
10,674,465.2628 MTL |
506.0000 KRW |
427.0000 KRW |
548.0000 KRW |
465.0000 KRW |
| 2021-01-09 |
497.7638 KRW |
6,625,067.2633 MTL |
509.0000 KRW |
477.0000 KRW |
522.0000 KRW |
509.0000 KRW |