Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
2,160.3568 KRW |
2,110,893.9605 MTL |
2,181.0000 KRW |
2,126.0000 KRW |
2,190.0000 KRW |
2,167.0000 KRW |
| 2024-06-05 |
2,164.4000 KRW |
2,157,403.1660 MTL |
2,164.0000 KRW |
2,150.0000 KRW |
2,204.0000 KRW |
2,178.0000 KRW |
| 2024-06-04 |
2,165.2451 KRW |
3,104,144.4079 MTL |
2,186.0000 KRW |
2,125.0000 KRW |
2,204.0000 KRW |
2,158.0000 KRW |
| 2024-06-03 |
2,249.6248 KRW |
15,064,944.1756 MTL |
2,333.0000 KRW |
2,175.0000 KRW |
2,392.0000 KRW |
2,185.0000 KRW |
| 2024-06-02 |
2,396.2687 KRW |
27,650,223.6292 MTL |
2,348.0000 KRW |
2,273.0000 KRW |
2,448.0000 KRW |
2,327.0000 KRW |
| 2024-06-01 |
2,322.9793 KRW |
9,887,492.7533 MTL |
2,467.0000 KRW |
2,236.0000 KRW |
2,468.0000 KRW |
2,338.0000 KRW |
| 2024-05-31 |
2,545.3808 KRW |
3,373,800.8760 MTL |
2,643.0000 KRW |
2,454.0000 KRW |
2,643.0000 KRW |
2,475.0000 KRW |
| 2024-05-30 |
2,668.7866 KRW |
8,485,022.3770 MTL |
2,582.0000 KRW |
2,581.0000 KRW |
2,768.0000 KRW |
2,642.0000 KRW |
| 2024-05-29 |
2,619.7549 KRW |
979,467.6407 MTL |
2,617.0000 KRW |
2,577.0000 KRW |
2,646.0000 KRW |
2,587.0000 KRW |
| 2024-05-28 |
2,601.8023 KRW |
1,502,143.1735 MTL |
2,628.0000 KRW |
2,539.0000 KRW |
2,650.0000 KRW |
2,620.0000 KRW |
| 2024-05-27 |
2,611.0895 KRW |
1,033,387.9787 MTL |
2,601.0000 KRW |
2,577.0000 KRW |
2,668.0000 KRW |
2,633.0000 KRW |
| 2024-05-26 |
2,629.3982 KRW |
1,092,426.5099 MTL |
2,658.0000 KRW |
2,598.0000 KRW |
2,666.0000 KRW |
2,600.0000 KRW |
| 2024-05-25 |
2,660.1275 KRW |
793,105.4424 MTL |
2,638.0000 KRW |
2,621.0000 KRW |
2,685.0000 KRW |
2,656.0000 KRW |
| 2024-05-24 |
2,617.8648 KRW |
1,319,533.4450 MTL |
2,640.0000 KRW |
2,560.0000 KRW |
2,669.0000 KRW |
2,638.0000 KRW |
| 2024-05-23 |
2,645.7040 KRW |
2,323,384.1378 MTL |
2,697.0000 KRW |
2,515.0000 KRW |
2,714.0000 KRW |
2,638.0000 KRW |
| 2024-05-22 |
2,701.8121 KRW |
2,479,806.7723 MTL |
2,707.0000 KRW |
2,610.0000 KRW |
2,760.0000 KRW |
2,696.0000 KRW |
| 2024-05-21 |
2,699.3538 KRW |
3,713,994.1505 MTL |
2,653.0000 KRW |
2,620.0000 KRW |
2,745.0000 KRW |
2,708.0000 KRW |
| 2024-05-20 |
2,564.3147 KRW |
2,571,239.3590 MTL |
2,540.0000 KRW |
2,459.0000 KRW |
2,668.0000 KRW |
2,668.0000 KRW |
| 2024-05-19 |
2,616.5581 KRW |
1,636,216.1167 MTL |
2,667.0000 KRW |
2,532.0000 KRW |
2,675.0000 KRW |
2,548.0000 KRW |
| 2024-05-18 |
2,718.9868 KRW |
2,897,192.8351 MTL |
2,725.0000 KRW |
2,650.0000 KRW |
2,785.0000 KRW |
2,677.0000 KRW |
| 2024-05-17 |
2,690.6226 KRW |
4,481,735.7739 MTL |
2,619.0000 KRW |
2,591.0000 KRW |
2,739.0000 KRW |
2,721.0000 KRW |
| 2024-05-16 |
2,621.4474 KRW |
6,228,602.1902 MTL |
2,562.0000 KRW |
2,520.0000 KRW |
2,697.0000 KRW |
2,625.0000 KRW |
| 2024-05-15 |
2,489.5793 KRW |
5,877,506.5886 MTL |
2,493.0000 KRW |
2,397.0000 KRW |
2,627.0000 KRW |
2,569.0000 KRW |
| 2024-05-14 |
2,482.8916 KRW |
6,476,042.7283 MTL |
2,396.0000 KRW |
2,362.0000 KRW |
2,567.0000 KRW |
2,448.0000 KRW |
| 2024-05-13 |
2,397.4775 KRW |
2,477,018.1669 MTL |
2,469.0000 KRW |
2,300.0000 KRW |
2,490.0000 KRW |
2,418.0000 KRW |
| 2024-05-12 |
2,507.2515 KRW |
1,142,186.6335 MTL |
2,525.0000 KRW |
2,472.0000 KRW |
2,542.0000 KRW |
2,492.0000 KRW |
| 2024-05-11 |
2,541.1719 KRW |
2,922,951.9642 MTL |
2,603.0000 KRW |
2,472.0000 KRW |
2,625.0000 KRW |
2,528.0000 KRW |
| 2024-05-10 |
2,586.3648 KRW |
8,253,867.3206 MTL |
2,583.0000 KRW |
2,503.0000 KRW |
2,665.0000 KRW |
2,602.0000 KRW |
| 2024-05-09 |
2,501.3416 KRW |
10,207,407.8525 MTL |
2,412.0000 KRW |
2,392.0000 KRW |
2,577.0000 KRW |
2,557.0000 KRW |
| 2024-05-08 |
2,454.5794 KRW |
11,329,088.1148 MTL |
2,364.0000 KRW |
2,331.0000 KRW |
2,528.0000 KRW |
2,415.0000 KRW |
| 2024-05-07 |
2,380.3106 KRW |
2,348,193.3148 MTL |
2,341.0000 KRW |
2,301.0000 KRW |
2,470.0000 KRW |
2,416.0000 KRW |