Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
2,026.8594 KRW |
2,421,540.2257 MTL |
2,050.0000 KRW |
1,995.0000 KRW |
2,060.0000 KRW |
2,030.0000 KRW |
| 2024-01-26 |
2,032.3244 KRW |
5,518,745.9544 MTL |
2,050.0000 KRW |
1,990.0000 KRW |
2,065.0000 KRW |
2,035.0000 KRW |
| 2024-01-25 |
2,038.8440 KRW |
15,669,073.5786 MTL |
1,980.0000 KRW |
1,965.0000 KRW |
2,110.0000 KRW |
2,025.0000 KRW |
| 2024-01-24 |
1,948.6298 KRW |
6,933,239.3359 MTL |
1,890.0000 KRW |
1,850.0000 KRW |
2,020.0000 KRW |
1,975.0000 KRW |
| 2024-01-23 |
1,860.7372 KRW |
3,838,257.2985 MTL |
1,920.0000 KRW |
1,790.0000 KRW |
1,960.0000 KRW |
1,880.0000 KRW |
| 2024-01-22 |
1,975.1907 KRW |
3,021,989.3212 MTL |
2,060.0000 KRW |
1,915.0000 KRW |
2,075.0000 KRW |
1,935.0000 KRW |
| 2024-01-21 |
2,083.5300 KRW |
1,169,202.1588 MTL |
2,075.0000 KRW |
2,065.0000 KRW |
2,100.0000 KRW |
2,070.0000 KRW |
| 2024-01-20 |
2,050.7234 KRW |
899,298.2390 MTL |
2,060.0000 KRW |
2,025.0000 KRW |
2,085.0000 KRW |
2,075.0000 KRW |
| 2024-01-19 |
2,025.7366 KRW |
2,971,286.9010 MTL |
2,080.0000 KRW |
1,970.0000 KRW |
2,100.0000 KRW |
2,060.0000 KRW |
| 2024-01-18 |
2,118.6774 KRW |
3,390,756.0098 MTL |
2,195.0000 KRW |
2,030.0000 KRW |
2,200.0000 KRW |
2,085.0000 KRW |
| 2024-01-17 |
2,183.0784 KRW |
2,768,525.0174 MTL |
2,190.0000 KRW |
2,145.0000 KRW |
2,220.0000 KRW |
2,190.0000 KRW |
| 2024-01-16 |
2,175.3024 KRW |
4,296,822.6024 MTL |
2,140.0000 KRW |
2,120.0000 KRW |
2,220.0000 KRW |
2,195.0000 KRW |
| 2024-01-15 |
2,140.5181 KRW |
2,978,296.9932 MTL |
2,090.0000 KRW |
2,080.0000 KRW |
2,180.0000 KRW |
2,140.0000 KRW |
| 2024-01-14 |
2,155.9552 KRW |
2,620,652.5670 MTL |
2,175.0000 KRW |
2,090.0000 KRW |
2,220.0000 KRW |
2,095.0000 KRW |
| 2024-01-13 |
2,155.3931 KRW |
3,677,449.0514 MTL |
2,185.0000 KRW |
2,055.0000 KRW |
2,215.0000 KRW |
2,180.0000 KRW |
| 2024-01-12 |
2,235.9238 KRW |
13,352,459.7678 MTL |
2,155.0000 KRW |
2,075.0000 KRW |
2,335.0000 KRW |
2,130.0000 KRW |
| 2024-01-11 |
2,149.1298 KRW |
6,498,032.7078 MTL |
2,100.0000 KRW |
2,070.0000 KRW |
2,220.0000 KRW |
2,160.0000 KRW |
| 2024-01-10 |
2,006.8859 KRW |
4,936,507.8127 MTL |
1,980.0000 KRW |
1,895.0000 KRW |
2,130.0000 KRW |
2,080.0000 KRW |
| 2024-01-09 |
2,007.3540 KRW |
7,988,717.8196 MTL |
2,030.0000 KRW |
1,920.0000 KRW |
2,080.0000 KRW |
1,985.0000 KRW |
| 2024-01-08 |
1,912.0321 KRW |
6,130,030.6289 MTL |
1,980.0000 KRW |
1,795.0000 KRW |
2,040.0000 KRW |
2,025.0000 KRW |
| 2024-01-07 |
2,098.0622 KRW |
6,457,254.0862 MTL |
2,190.0000 KRW |
1,980.0000 KRW |
2,190.0000 KRW |
1,990.0000 KRW |
| 2024-01-06 |
2,093.0993 KRW |
9,834,984.1718 MTL |
2,050.0000 KRW |
1,990.0000 KRW |
2,180.0000 KRW |
2,150.0000 KRW |
| 2024-01-05 |
2,034.7516 KRW |
3,324,409.0638 MTL |
2,100.0000 KRW |
1,980.0000 KRW |
2,110.0000 KRW |
2,045.0000 KRW |
| 2024-01-04 |
2,092.7257 KRW |
4,261,566.1935 MTL |
2,140.0000 KRW |
2,020.0000 KRW |
2,175.0000 KRW |
2,100.0000 KRW |
| 2024-01-03 |
2,200.0002 KRW |
16,683,580.9386 MTL |
2,285.0000 KRW |
1,840.0000 KRW |
2,385.0000 KRW |
2,135.0000 KRW |
| 2024-01-02 |
2,272.7296 KRW |
17,565,859.4041 MTL |
2,160.0000 KRW |
2,145.0000 KRW |
2,345.0000 KRW |
2,270.0000 KRW |
| 2024-01-01 |
2,126.5555 KRW |
1,315,861.9131 MTL |
2,115.0000 KRW |
2,105.0000 KRW |
2,160.0000 KRW |
2,150.0000 KRW |
| 2023-12-31 |
2,124.5039 KRW |
1,751,333.8662 MTL |
2,125.0000 KRW |
2,075.0000 KRW |
2,145.0000 KRW |
2,100.0000 KRW |
| 2023-12-30 |
2,146.2692 KRW |
1,225,537.4132 MTL |
2,150.0000 KRW |
2,115.0000 KRW |
2,180.0000 KRW |
2,135.0000 KRW |
| 2023-12-29 |
2,143.9613 KRW |
2,948,089.7407 MTL |
2,185.0000 KRW |
2,085.0000 KRW |
2,195.0000 KRW |
2,145.0000 KRW |
| 2023-12-28 |
2,226.8289 KRW |
3,926,236.4376 MTL |
2,285.0000 KRW |
2,165.0000 KRW |
2,305.0000 KRW |
2,195.0000 KRW |
| 2023-12-27 |
2,256.0268 KRW |
3,852,306.8368 MTL |
2,270.0000 KRW |
2,185.0000 KRW |
2,300.0000 KRW |
2,275.0000 KRW |
| 2023-12-26 |
2,199.2944 KRW |
4,266,855.4826 MTL |
2,235.0000 KRW |
2,135.0000 KRW |
2,270.0000 KRW |
2,260.0000 KRW |
| 2023-12-25 |
2,222.0489 KRW |
2,987,473.2825 MTL |
2,205.0000 KRW |
2,170.0000 KRW |
2,260.0000 KRW |
2,240.0000 KRW |
| 2023-12-24 |
2,255.2747 KRW |
4,263,677.7134 MTL |
2,285.0000 KRW |
2,210.0000 KRW |
2,300.0000 KRW |
2,215.0000 KRW |
| 2023-12-23 |
2,281.7972 KRW |
11,354,867.6716 MTL |
2,220.0000 KRW |
2,195.0000 KRW |
2,345.0000 KRW |
2,275.0000 KRW |
| 2023-12-22 |
2,191.4754 KRW |
2,588,741.8428 MTL |
2,185.0000 KRW |
2,155.0000 KRW |
2,235.0000 KRW |
2,230.0000 KRW |
| 2023-12-21 |
2,171.5034 KRW |
2,218,850.3846 MTL |
2,155.0000 KRW |
2,140.0000 KRW |
2,200.0000 KRW |
2,190.0000 KRW |
| 2023-12-20 |
2,127.9027 KRW |
2,715,271.1714 MTL |
2,100.0000 KRW |
2,080.0000 KRW |
2,190.0000 KRW |
2,160.0000 KRW |
| 2023-12-19 |
2,111.2456 KRW |
2,672,671.4669 MTL |
2,110.0000 KRW |
2,070.0000 KRW |
2,145.0000 KRW |
2,100.0000 KRW |
| 2023-12-18 |
2,053.4133 KRW |
5,323,744.8704 MTL |
2,165.0000 KRW |
1,970.0000 KRW |
2,175.0000 KRW |
2,110.0000 KRW |
| 2023-12-17 |
2,176.6374 KRW |
2,247,496.2942 MTL |
2,180.0000 KRW |
2,135.0000 KRW |
2,220.0000 KRW |
2,165.0000 KRW |
| 2023-12-16 |
2,173.0956 KRW |
1,896,901.8467 MTL |
2,170.0000 KRW |
2,125.0000 KRW |
2,210.0000 KRW |
2,190.0000 KRW |
| 2023-12-15 |
2,224.9582 KRW |
2,658,849.1283 MTL |
2,270.0000 KRW |
2,165.0000 KRW |
2,270.0000 KRW |
2,165.0000 KRW |
| 2023-12-14 |
2,257.4162 KRW |
5,618,533.2173 MTL |
2,235.0000 KRW |
2,210.0000 KRW |
2,295.0000 KRW |
2,265.0000 KRW |
| 2023-12-13 |
2,168.9219 KRW |
3,760,411.5703 MTL |
2,190.0000 KRW |
2,110.0000 KRW |
2,245.0000 KRW |
2,225.0000 KRW |
| 2023-12-12 |
2,179.0715 KRW |
4,112,426.8126 MTL |
2,170.0000 KRW |
2,135.0000 KRW |
2,220.0000 KRW |
2,190.0000 KRW |
| 2023-12-11 |
2,210.6609 KRW |
6,398,154.8880 MTL |
2,350.0000 KRW |
2,115.0000 KRW |
2,355.0000 KRW |
2,185.0000 KRW |
| 2023-12-10 |
2,358.5653 KRW |
4,560,073.7572 MTL |
2,370.0000 KRW |
2,290.0000 KRW |
2,435.0000 KRW |
2,350.0000 KRW |
| 2023-12-09 |
2,397.1800 KRW |
5,854,441.2201 MTL |
2,385.0000 KRW |
2,355.0000 KRW |
2,430.0000 KRW |
2,370.0000 KRW |