Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
1,495.7163 KRW |
1,031,688.0125 MTL |
1,464.0000 KRW |
1,459.0000 KRW |
1,536.0000 KRW |
1,526.0000 KRW |
| 2024-07-25 |
1,452.1149 KRW |
1,708,463.5222 MTL |
1,495.0000 KRW |
1,406.0000 KRW |
1,508.0000 KRW |
1,459.0000 KRW |
| 2024-07-24 |
1,506.5523 KRW |
1,578,162.5128 MTL |
1,513.0000 KRW |
1,473.0000 KRW |
1,539.0000 KRW |
1,482.0000 KRW |
| 2024-07-23 |
1,528.9529 KRW |
2,072,580.5075 MTL |
1,547.0000 KRW |
1,494.0000 KRW |
1,566.0000 KRW |
1,512.0000 KRW |
| 2024-07-22 |
1,574.4731 KRW |
2,224,371.9538 MTL |
1,620.0000 KRW |
1,544.0000 KRW |
1,620.0000 KRW |
1,554.0000 KRW |
| 2024-07-21 |
1,602.6607 KRW |
2,328,019.4178 MTL |
1,619.0000 KRW |
1,555.0000 KRW |
1,632.0000 KRW |
1,615.0000 KRW |
| 2024-07-20 |
1,612.3280 KRW |
2,410,675.0763 MTL |
1,617.0000 KRW |
1,593.0000 KRW |
1,635.0000 KRW |
1,628.0000 KRW |
| 2024-07-19 |
1,598.7596 KRW |
6,451,573.8524 MTL |
1,565.0000 KRW |
1,514.0000 KRW |
1,657.0000 KRW |
1,610.0000 KRW |
| 2024-07-18 |
1,582.0048 KRW |
10,809,867.8344 MTL |
1,507.0000 KRW |
1,507.0000 KRW |
1,632.0000 KRW |
1,559.0000 KRW |
| 2024-07-17 |
1,528.7200 KRW |
2,282,633.2682 MTL |
1,519.0000 KRW |
1,502.0000 KRW |
1,554.0000 KRW |
1,516.0000 KRW |
| 2024-07-16 |
1,502.2995 KRW |
2,450,947.5375 MTL |
1,525.0000 KRW |
1,451.0000 KRW |
1,538.0000 KRW |
1,514.0000 KRW |
| 2024-07-15 |
1,481.9029 KRW |
2,226,176.1992 MTL |
1,466.0000 KRW |
1,457.0000 KRW |
1,518.0000 KRW |
1,518.0000 KRW |
| 2024-07-14 |
1,448.0077 KRW |
1,106,041.1079 MTL |
1,446.0000 KRW |
1,425.0000 KRW |
1,475.0000 KRW |
1,467.0000 KRW |
| 2024-07-13 |
1,439.6350 KRW |
1,606,575.2783 MTL |
1,423.0000 KRW |
1,411.0000 KRW |
1,459.0000 KRW |
1,443.0000 KRW |
| 2024-07-12 |
1,404.5570 KRW |
1,194,082.2631 MTL |
1,410.0000 KRW |
1,381.0000 KRW |
1,429.0000 KRW |
1,412.0000 KRW |
| 2024-07-11 |
1,456.2974 KRW |
3,633,636.2340 MTL |
1,445.0000 KRW |
1,401.0000 KRW |
1,500.0000 KRW |
1,404.0000 KRW |
| 2024-07-10 |
1,422.2273 KRW |
1,859,990.7771 MTL |
1,401.0000 KRW |
1,388.0000 KRW |
1,448.0000 KRW |
1,448.0000 KRW |
| 2024-07-09 |
1,380.5120 KRW |
1,559,014.9745 MTL |
1,363.0000 KRW |
1,347.0000 KRW |
1,423.0000 KRW |
1,402.0000 KRW |
| 2024-07-08 |
1,348.4806 KRW |
2,522,414.6965 MTL |
1,334.0000 KRW |
1,280.0000 KRW |
1,406.0000 KRW |
1,360.0000 KRW |
| 2024-07-07 |
1,384.5616 KRW |
2,333,512.5892 MTL |
1,411.0000 KRW |
1,343.0000 KRW |
1,420.0000 KRW |
1,358.0000 KRW |
| 2024-07-06 |
1,370.1785 KRW |
2,316,028.3459 MTL |
1,352.0000 KRW |
1,331.0000 KRW |
1,426.0000 KRW |
1,412.0000 KRW |
| 2024-07-05 |
1,298.3014 KRW |
5,928,238.9667 MTL |
1,413.0000 KRW |
1,211.0000 KRW |
1,416.0000 KRW |
1,351.0000 KRW |
| 2024-07-04 |
1,495.6835 KRW |
3,303,266.5149 MTL |
1,563.0000 KRW |
1,422.0000 KRW |
1,579.0000 KRW |
1,427.0000 KRW |
| 2024-07-03 |
1,575.8473 KRW |
3,406,748.0723 MTL |
1,619.0000 KRW |
1,538.0000 KRW |
1,619.0000 KRW |
1,567.0000 KRW |
| 2024-07-02 |
1,616.7430 KRW |
12,165,138.9173 MTL |
1,575.0000 KRW |
1,575.0000 KRW |
1,655.0000 KRW |
1,614.0000 KRW |
| 2024-07-01 |
1,593.1921 KRW |
5,226,613.1356 MTL |
1,608.0000 KRW |
1,558.0000 KRW |
1,623.0000 KRW |
1,573.0000 KRW |
| 2024-06-30 |
1,551.1490 KRW |
8,530,141.0804 MTL |
1,616.0000 KRW |
1,504.0000 KRW |
1,620.0000 KRW |
1,611.0000 KRW |
| 2024-06-29 |
1,713.0673 KRW |
9,653,126.8152 MTL |
1,761.0000 KRW |
1,597.0000 KRW |
1,841.0000 KRW |
1,613.0000 KRW |
| 2024-06-28 |
1,797.2790 KRW |
3,325,722.8107 MTL |
1,808.0000 KRW |
1,754.0000 KRW |
1,842.0000 KRW |
1,758.0000 KRW |
| 2024-06-27 |
1,779.0808 KRW |
3,613,732.8757 MTL |
1,842.0000 KRW |
1,745.0000 KRW |
1,860.0000 KRW |
1,795.0000 KRW |
| 2024-06-26 |
1,839.0538 KRW |
8,274,280.3197 MTL |
1,885.0000 KRW |
1,792.0000 KRW |
1,896.0000 KRW |
1,842.0000 KRW |
| 2024-06-25 |
1,918.8065 KRW |
27,888,443.8914 MTL |
1,935.0000 KRW |
1,854.0000 KRW |
2,015.0000 KRW |
1,884.0000 KRW |
| 2024-06-24 |
1,926.1502 KRW |
72,279,379.1053 MTL |
1,673.0000 KRW |
1,662.0000 KRW |
2,112.0000 KRW |
1,917.0000 KRW |
| 2024-06-23 |
1,763.3474 KRW |
24,925,861.0989 MTL |
1,606.0000 KRW |
1,595.0000 KRW |
1,868.0000 KRW |
1,685.0000 KRW |
| 2024-06-22 |
1,611.6563 KRW |
5,893,575.7736 MTL |
1,658.0000 KRW |
1,565.0000 KRW |
1,683.0000 KRW |
1,598.0000 KRW |
| 2024-06-21 |
1,762.9385 KRW |
28,416,021.5271 MTL |
1,565.0000 KRW |
1,555.0000 KRW |
1,886.0000 KRW |
1,666.0000 KRW |
| 2024-06-20 |
1,566.5254 KRW |
1,201,185.8134 MTL |
1,514.0000 KRW |
1,507.0000 KRW |
1,616.0000 KRW |
1,570.0000 KRW |
| 2024-06-19 |
1,498.9974 KRW |
757,636.6145 MTL |
1,457.0000 KRW |
1,440.0000 KRW |
1,534.0000 KRW |
1,515.0000 KRW |
| 2024-06-18 |
1,439.5438 KRW |
2,227,024.0155 MTL |
1,567.0000 KRW |
1,300.0000 KRW |
1,575.0000 KRW |
1,457.0000 KRW |
| 2024-06-17 |
1,604.8289 KRW |
3,231,430.6900 MTL |
1,715.0000 KRW |
1,485.0000 KRW |
1,734.0000 KRW |
1,562.0000 KRW |
| 2024-06-16 |
1,762.0814 KRW |
1,312,558.8685 MTL |
1,760.0000 KRW |
1,710.0000 KRW |
1,804.0000 KRW |
1,722.0000 KRW |
| 2024-06-15 |
1,760.9608 KRW |
324,703.7008 MTL |
1,763.0000 KRW |
1,748.0000 KRW |
1,777.0000 KRW |
1,765.0000 KRW |
| 2024-06-14 |
1,783.5554 KRW |
1,427,370.3445 MTL |
1,801.0000 KRW |
1,700.0000 KRW |
1,849.0000 KRW |
1,753.0000 KRW |
| 2024-06-13 |
1,844.3185 KRW |
1,003,789.6126 MTL |
1,872.0000 KRW |
1,790.0000 KRW |
1,896.0000 KRW |
1,803.0000 KRW |
| 2024-06-12 |
1,856.4089 KRW |
2,552,512.2712 MTL |
1,809.0000 KRW |
1,750.0000 KRW |
1,910.0000 KRW |
1,876.0000 KRW |
| 2024-06-11 |
1,826.9900 KRW |
1,698,856.2841 MTL |
1,884.0000 KRW |
1,773.0000 KRW |
1,887.0000 KRW |
1,816.0000 KRW |
| 2024-06-10 |
1,901.1123 KRW |
1,186,889.7408 MTL |
1,930.0000 KRW |
1,862.0000 KRW |
1,938.0000 KRW |
1,883.0000 KRW |
| 2024-06-09 |
1,924.4321 KRW |
1,396,803.0998 MTL |
1,899.0000 KRW |
1,883.0000 KRW |
1,946.0000 KRW |
1,934.0000 KRW |
| 2024-06-08 |
1,949.9138 KRW |
2,681,287.2293 MTL |
1,978.0000 KRW |
1,881.0000 KRW |
2,004.0000 KRW |
1,896.0000 KRW |
| 2024-06-07 |
2,023.5336 KRW |
4,243,129.1677 MTL |
2,157.0000 KRW |
1,820.0000 KRW |
2,181.0000 KRW |
1,980.0000 KRW |