Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
2,252.7662 KRW |
4,247,501.5625 MTL |
2,241.0000 KRW |
2,215.0000 KRW |
2,291.0000 KRW |
2,284.0000 KRW |
| 2024-02-26 |
2,185.2783 KRW |
4,284,517.1477 MTL |
2,244.0000 KRW |
2,122.0000 KRW |
2,247.0000 KRW |
2,241.0000 KRW |
| 2024-02-25 |
2,234.2186 KRW |
1,476,450.5761 MTL |
2,236.0000 KRW |
2,209.0000 KRW |
2,266.0000 KRW |
2,235.0000 KRW |
| 2024-02-24 |
2,220.4529 KRW |
2,382,330.6750 MTL |
2,227.0000 KRW |
2,170.0000 KRW |
2,252.0000 KRW |
2,232.0000 KRW |
| 2024-02-23 |
2,243.5577 KRW |
3,197,448.1335 MTL |
2,275.0000 KRW |
2,202.0000 KRW |
2,297.0000 KRW |
2,220.0000 KRW |
| 2024-02-22 |
2,290.1938 KRW |
4,589,615.1796 MTL |
2,289.0000 KRW |
2,216.0000 KRW |
2,348.0000 KRW |
2,287.0000 KRW |
| 2024-02-21 |
2,287.4912 KRW |
6,398,178.7596 MTL |
2,368.0000 KRW |
2,211.0000 KRW |
2,368.0000 KRW |
2,269.0000 KRW |
| 2024-02-20 |
2,402.3574 KRW |
37,718,478.1452 MTL |
2,275.0000 KRW |
2,230.0000 KRW |
2,518.0000 KRW |
2,360.0000 KRW |
| 2024-02-19 |
2,250.2513 KRW |
3,062,860.9860 MTL |
2,220.0000 KRW |
2,208.0000 KRW |
2,289.0000 KRW |
2,279.0000 KRW |
| 2024-02-18 |
2,191.5553 KRW |
1,641,277.9787 MTL |
2,205.0000 KRW |
2,150.0000 KRW |
2,230.0000 KRW |
2,216.0000 KRW |
| 2024-02-17 |
2,198.8992 KRW |
4,915,520.0478 MTL |
2,237.0000 KRW |
2,100.0000 KRW |
2,290.0000 KRW |
2,201.0000 KRW |
| 2024-02-16 |
2,228.1084 KRW |
7,706,586.8052 MTL |
2,180.0000 KRW |
2,147.0000 KRW |
2,304.0000 KRW |
2,220.0000 KRW |
| 2024-02-15 |
2,157.3704 KRW |
12,003,159.7487 MTL |
2,046.0000 KRW |
2,045.0000 KRW |
2,225.0000 KRW |
2,161.0000 KRW |
| 2024-02-14 |
2,022.0453 KRW |
2,028,611.8251 MTL |
2,009.0000 KRW |
1,993.0000 KRW |
2,052.0000 KRW |
2,047.0000 KRW |
| 2024-02-13 |
2,001.4475 KRW |
2,479,176.5846 MTL |
2,013.0000 KRW |
1,971.0000 KRW |
2,029.0000 KRW |
2,006.0000 KRW |
| 2024-02-12 |
2,010.0593 KRW |
3,500,666.8311 MTL |
1,998.0000 KRW |
1,975.0000 KRW |
2,050.0000 KRW |
2,023.0000 KRW |
| 2024-02-11 |
1,994.8133 KRW |
2,343,751.8101 MTL |
1,980.0000 KRW |
1,973.0000 KRW |
2,025.0000 KRW |
1,991.0000 KRW |
| 2024-02-10 |
1,970.5844 KRW |
1,654,685.6290 MTL |
1,979.0000 KRW |
1,932.0000 KRW |
1,997.0000 KRW |
1,982.0000 KRW |
| 2024-02-09 |
1,973.0465 KRW |
1,511,301.8750 MTL |
1,963.0000 KRW |
1,956.0000 KRW |
1,993.0000 KRW |
1,981.0000 KRW |
| 2024-02-08 |
1,954.5167 KRW |
1,425,128.4894 MTL |
1,960.0000 KRW |
1,944.0000 KRW |
1,966.0000 KRW |
1,963.0000 KRW |
| 2024-02-07 |
1,933.5227 KRW |
1,001,901.3405 MTL |
1,927.0000 KRW |
1,916.0000 KRW |
1,962.0000 KRW |
1,956.0000 KRW |
| 2024-02-06 |
1,933.8761 KRW |
1,687,568.7611 MTL |
1,928.0000 KRW |
1,920.0000 KRW |
1,946.0000 KRW |
1,929.0000 KRW |
| 2024-02-05 |
1,928.1241 KRW |
1,305,244.7365 MTL |
1,937.0000 KRW |
1,901.0000 KRW |
1,947.0000 KRW |
1,927.0000 KRW |
| 2024-02-04 |
1,954.6476 KRW |
906,543.7366 MTL |
1,979.0000 KRW |
1,936.0000 KRW |
1,980.0000 KRW |
1,940.0000 KRW |
| 2024-02-03 |
1,986.7766 KRW |
735,866.7964 MTL |
1,982.0000 KRW |
1,977.0000 KRW |
1,996.0000 KRW |
1,980.0000 KRW |
| 2024-02-02 |
1,979.8897 KRW |
989,511.0010 MTL |
1,978.0000 KRW |
1,964.0000 KRW |
1,999.0000 KRW |
1,984.0000 KRW |
| 2024-02-01 |
1,950.8750 KRW |
1,551,973.9865 MTL |
1,931.0000 KRW |
1,911.0000 KRW |
1,987.0000 KRW |
1,977.0000 KRW |
| 2024-01-31 |
1,958.4923 KRW |
2,197,030.7634 MTL |
1,983.0000 KRW |
1,912.0000 KRW |
1,998.0000 KRW |
1,940.0000 KRW |
| 2024-01-30 |
2,015.1365 KRW |
2,859,447.3373 MTL |
2,038.0000 KRW |
1,973.0000 KRW |
2,044.0000 KRW |
1,975.0000 KRW |
| 2024-01-29 |
2,019.2512 KRW |
2,235,285.1422 MTL |
2,028.0000 KRW |
2,000.0000 KRW |
2,044.0000 KRW |
2,036.0000 KRW |
| 2024-01-28 |
2,047.5161 KRW |
4,145,558.1016 MTL |
2,035.0000 KRW |
2,015.0000 KRW |
2,095.0000 KRW |
2,025.0000 KRW |
| 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 |