Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
2,540.4251 KRW |
41,681,643.3529 MTL |
2,306.0000 KRW |
2,153.0000 KRW |
2,742.0000 KRW |
2,403.0000 KRW |
| 2024-04-18 |
2,202.9839 KRW |
3,803,503.8882 MTL |
2,178.0000 KRW |
2,100.0000 KRW |
2,291.0000 KRW |
2,274.0000 KRW |
| 2024-04-17 |
2,206.0262 KRW |
2,869,010.0972 MTL |
2,256.0000 KRW |
2,141.0000 KRW |
2,275.0000 KRW |
2,210.0000 KRW |
| 2024-04-16 |
2,228.4262 KRW |
3,795,970.9040 MTL |
2,301.0000 KRW |
2,152.0000 KRW |
2,312.0000 KRW |
2,274.0000 KRW |
| 2024-04-15 |
2,358.0544 KRW |
6,228,553.7825 MTL |
2,417.0000 KRW |
2,222.0000 KRW |
2,434.0000 KRW |
2,295.0000 KRW |
| 2024-04-14 |
2,316.3456 KRW |
7,488,241.7060 MTL |
2,341.0000 KRW |
2,200.0000 KRW |
2,424.0000 KRW |
2,303.0000 KRW |
| 2024-04-13 |
2,845.1770 KRW |
52,729,078.1229 MTL |
2,795.0000 KRW |
2,113.0000 KRW |
3,080.0000 KRW |
2,366.0000 KRW |
| 2024-04-12 |
2,930.8522 KRW |
7,411,290.8614 MTL |
3,076.0000 KRW |
2,571.0000 KRW |
3,185.0000 KRW |
2,753.0000 KRW |
| 2024-04-11 |
3,054.4854 KRW |
4,353,618.9906 MTL |
3,063.0000 KRW |
2,980.0000 KRW |
3,130.0000 KRW |
3,066.0000 KRW |
| 2024-04-10 |
3,011.5509 KRW |
4,131,254.9651 MTL |
3,082.0000 KRW |
2,900.0000 KRW |
3,090.0000 KRW |
3,071.0000 KRW |
| 2024-04-09 |
3,116.1671 KRW |
11,047,244.1645 MTL |
3,054.0000 KRW |
3,002.0000 KRW |
3,217.0000 KRW |
3,089.0000 KRW |
| 2024-04-08 |
2,987.3104 KRW |
3,693,509.8313 MTL |
2,986.0000 KRW |
2,885.0000 KRW |
3,065.0000 KRW |
3,051.0000 KRW |
| 2024-04-07 |
2,989.7407 KRW |
5,081,138.4509 MTL |
2,972.0000 KRW |
2,937.0000 KRW |
3,037.0000 KRW |
2,994.0000 KRW |
| 2024-04-06 |
3,044.2611 KRW |
23,018,582.7852 MTL |
2,901.0000 KRW |
2,875.0000 KRW |
3,141.0000 KRW |
2,975.0000 KRW |
| 2024-04-05 |
2,862.6807 KRW |
3,340,612.8268 MTL |
2,926.0000 KRW |
2,774.0000 KRW |
2,954.0000 KRW |
2,914.0000 KRW |
| 2024-04-04 |
2,824.7021 KRW |
4,088,625.0589 MTL |
2,810.0000 KRW |
2,710.0000 KRW |
2,930.0000 KRW |
2,900.0000 KRW |
| 2024-04-03 |
2,921.3469 KRW |
11,446,185.2439 MTL |
2,940.0000 KRW |
2,755.0000 KRW |
3,084.0000 KRW |
2,787.0000 KRW |
| 2024-04-02 |
3,090.0937 KRW |
45,862,144.9271 MTL |
3,059.0000 KRW |
2,879.0000 KRW |
3,247.0000 KRW |
2,966.0000 KRW |
| 2024-04-01 |
3,077.6865 KRW |
3,470,217.5789 MTL |
3,186.0000 KRW |
2,980.0000 KRW |
3,190.0000 KRW |
3,058.0000 KRW |
| 2024-03-31 |
3,139.9693 KRW |
1,866,755.4390 MTL |
3,142.0000 KRW |
3,090.0000 KRW |
3,198.0000 KRW |
3,181.0000 KRW |
| 2024-03-30 |
3,204.0275 KRW |
4,263,466.0277 MTL |
3,184.0000 KRW |
3,135.0000 KRW |
3,276.0000 KRW |
3,143.0000 KRW |
| 2024-03-29 |
3,135.5827 KRW |
2,670,239.3564 MTL |
3,206.0000 KRW |
3,090.0000 KRW |
3,206.0000 KRW |
3,176.0000 KRW |
| 2024-03-28 |
3,176.5533 KRW |
5,478,926.9286 MTL |
3,135.0000 KRW |
3,040.0000 KRW |
3,257.0000 KRW |
3,203.0000 KRW |
| 2024-03-27 |
3,170.7535 KRW |
6,272,284.8771 MTL |
3,283.0000 KRW |
3,070.0000 KRW |
3,298.0000 KRW |
3,132.0000 KRW |
| 2024-03-26 |
3,219.1980 KRW |
6,988,715.2313 MTL |
3,140.0000 KRW |
3,120.0000 KRW |
3,296.0000 KRW |
3,278.0000 KRW |
| 2024-03-25 |
3,128.4068 KRW |
7,986,690.6969 MTL |
3,042.0000 KRW |
3,025.0000 KRW |
3,209.0000 KRW |
3,143.0000 KRW |
| 2024-03-24 |
3,034.1493 KRW |
11,170,136.9271 MTL |
2,917.0000 KRW |
2,915.0000 KRW |
3,117.0000 KRW |
3,048.0000 KRW |
| 2024-03-23 |
2,917.2639 KRW |
1,438,056.5386 MTL |
2,907.0000 KRW |
2,852.0000 KRW |
2,962.0000 KRW |
2,934.0000 KRW |
| 2024-03-22 |
2,880.9599 KRW |
2,950,787.6159 MTL |
2,929.0000 KRW |
2,782.0000 KRW |
2,969.0000 KRW |
2,890.0000 KRW |
| 2024-03-21 |
2,965.3192 KRW |
4,819,425.2241 MTL |
2,974.0000 KRW |
2,891.0000 KRW |
3,034.0000 KRW |
2,930.0000 KRW |
| 2024-03-20 |
2,809.5809 KRW |
20,570,842.0353 MTL |
2,700.0000 KRW |
2,653.0000 KRW |
2,971.0000 KRW |
2,951.0000 KRW |
| 2024-03-19 |
2,752.4721 KRW |
6,226,170.1453 MTL |
2,970.0000 KRW |
2,614.0000 KRW |
2,995.0000 KRW |
2,660.0000 KRW |
| 2024-03-18 |
3,037.1083 KRW |
3,146,489.7855 MTL |
3,114.0000 KRW |
2,924.0000 KRW |
3,140.0000 KRW |
2,976.0000 KRW |
| 2024-03-17 |
2,982.9465 KRW |
4,446,539.0713 MTL |
3,051.0000 KRW |
2,820.0000 KRW |
3,142.0000 KRW |
3,118.0000 KRW |
| 2024-03-16 |
3,189.2812 KRW |
6,685,332.4711 MTL |
3,196.0000 KRW |
3,000.0000 KRW |
3,300.0000 KRW |
3,028.0000 KRW |
| 2024-03-15 |
3,167.6078 KRW |
7,880,109.3233 MTL |
3,368.0000 KRW |
3,000.0000 KRW |
3,382.0000 KRW |
3,182.0000 KRW |
| 2024-03-14 |
3,333.3649 KRW |
7,820,937.1315 MTL |
3,432.0000 KRW |
3,172.0000 KRW |
3,433.0000 KRW |
3,360.0000 KRW |
| 2024-03-13 |
3,401.1024 KRW |
11,849,383.7091 MTL |
3,392.0000 KRW |
3,322.0000 KRW |
3,460.0000 KRW |
3,424.0000 KRW |
| 2024-03-12 |
3,335.6984 KRW |
8,236,670.2739 MTL |
3,384.0000 KRW |
3,175.0000 KRW |
3,431.0000 KRW |
3,359.0000 KRW |
| 2024-03-11 |
3,299.9382 KRW |
10,603,586.2041 MTL |
3,360.0000 KRW |
3,107.0000 KRW |
3,385.0000 KRW |
3,347.0000 KRW |
| 2024-03-10 |
3,378.0829 KRW |
15,003,412.8476 MTL |
3,480.0000 KRW |
3,300.0000 KRW |
3,483.0000 KRW |
3,325.0000 KRW |
| 2024-03-09 |
3,668.5480 KRW |
48,015,425.7262 MTL |
3,830.0000 KRW |
3,380.0000 KRW |
4,144.0000 KRW |
3,489.0000 KRW |
| 2024-03-08 |
3,769.6670 KRW |
13,445,373.8456 MTL |
3,733.0000 KRW |
3,600.0000 KRW |
3,891.0000 KRW |
3,815.0000 KRW |
| 2024-03-07 |
3,915.0849 KRW |
46,423,756.4079 MTL |
3,909.0000 KRW |
3,650.0000 KRW |
4,283.0000 KRW |
3,736.0000 KRW |
| 2024-03-06 |
4,416.5625 KRW |
199,020,652.9426 MTL |
3,570.0000 KRW |
3,299.0000 KRW |
5,285.0000 KRW |
3,876.0000 KRW |
| 2024-03-05 |
3,409.2236 KRW |
108,320,769.3413 MTL |
2,984.0000 KRW |
2,810.0000 KRW |
3,805.0000 KRW |
3,430.0000 KRW |
| 2024-03-04 |
2,903.2389 KRW |
43,358,382.1303 MTL |
2,624.0000 KRW |
2,572.0000 KRW |
3,100.0000 KRW |
2,969.0000 KRW |
| 2024-03-03 |
2,584.0019 KRW |
6,346,056.1600 MTL |
2,716.0000 KRW |
2,413.0000 KRW |
2,716.0000 KRW |
2,617.0000 KRW |
| 2024-03-02 |
2,651.4544 KRW |
7,041,038.8481 MTL |
2,658.0000 KRW |
2,580.0000 KRW |
2,749.0000 KRW |
2,710.0000 KRW |
| 2024-03-01 |
2,560.1990 KRW |
5,985,532.2893 MTL |
2,510.0000 KRW |
2,478.0000 KRW |
2,645.0000 KRW |
2,640.0000 KRW |