Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
954.7327 KRW |
15,850,323.2971 MTL |
923.0000 KRW |
907.0000 KRW |
1,015.0000 KRW |
944.0000 KRW |
| 2022-11-14 |
975.6348 KRW |
28,876,814.4751 MTL |
883.0000 KRW |
802.0000 KRW |
1,080.0000 KRW |
922.0000 KRW |
| 2022-11-13 |
923.8889 KRW |
28,106,851.8801 MTL |
897.0000 KRW |
861.0000 KRW |
990.0000 KRW |
877.0000 KRW |
| 2022-11-12 |
920.1657 KRW |
4,237,944.4032 MTL |
963.0000 KRW |
890.0000 KRW |
967.0000 KRW |
895.0000 KRW |
| 2022-11-11 |
962.2541 KRW |
3,890,855.0971 MTL |
1,015.0000 KRW |
900.0000 KRW |
1,030.0000 KRW |
958.0000 KRW |
| 2022-11-10 |
937.4499 KRW |
8,161,325.8501 MTL |
846.0000 KRW |
829.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2022-11-09 |
979.5296 KRW |
8,436,840.7930 MTL |
1,180.0000 KRW |
811.0000 KRW |
1,195.0000 KRW |
839.0000 KRW |
| 2022-11-08 |
1,300.0108 KRW |
5,022,887.3668 MTL |
1,415.0000 KRW |
1,090.0000 KRW |
1,425.0000 KRW |
1,175.0000 KRW |
| 2022-11-07 |
1,416.1362 KRW |
2,137,289.8536 MTL |
1,410.0000 KRW |
1,395.0000 KRW |
1,450.0000 KRW |
1,410.0000 KRW |
| 2022-11-06 |
1,448.6560 KRW |
1,934,501.0522 MTL |
1,480.0000 KRW |
1,400.0000 KRW |
1,495.0000 KRW |
1,410.0000 KRW |
| 2022-11-05 |
1,500.1667 KRW |
2,623,043.7004 MTL |
1,515.0000 KRW |
1,465.0000 KRW |
1,530.0000 KRW |
1,475.0000 KRW |
| 2022-11-04 |
1,500.4087 KRW |
12,120,825.3986 MTL |
1,430.0000 KRW |
1,420.0000 KRW |
1,565.0000 KRW |
1,515.0000 KRW |
| 2022-11-03 |
1,417.0547 KRW |
3,091,801.4511 MTL |
1,380.0000 KRW |
1,375.0000 KRW |
1,475.0000 KRW |
1,410.0000 KRW |
| 2022-11-02 |
1,390.9205 KRW |
2,501,251.0345 MTL |
1,425.0000 KRW |
1,355.0000 KRW |
1,430.0000 KRW |
1,380.0000 KRW |
| 2022-11-01 |
1,445.7387 KRW |
4,752,876.0358 MTL |
1,420.0000 KRW |
1,415.0000 KRW |
1,490.0000 KRW |
1,430.0000 KRW |
| 2022-10-31 |
1,414.2473 KRW |
2,459,351.3298 MTL |
1,415.0000 KRW |
1,385.0000 KRW |
1,445.0000 KRW |
1,420.0000 KRW |
| 2022-10-30 |
1,433.6581 KRW |
2,009,175.5380 MTL |
1,430.0000 KRW |
1,400.0000 KRW |
1,465.0000 KRW |
1,410.0000 KRW |
| 2022-10-29 |
1,441.3283 KRW |
1,955,431.4323 MTL |
1,425.0000 KRW |
1,420.0000 KRW |
1,465.0000 KRW |
1,430.0000 KRW |
| 2022-10-28 |
1,408.9553 KRW |
1,373,375.5983 MTL |
1,400.0000 KRW |
1,380.0000 KRW |
1,440.0000 KRW |
1,425.0000 KRW |
| 2022-10-27 |
1,437.5374 KRW |
2,773,555.9940 MTL |
1,450.0000 KRW |
1,395.0000 KRW |
1,465.0000 KRW |
1,400.0000 KRW |
| 2022-10-26 |
1,445.2697 KRW |
2,477,481.7449 MTL |
1,435.0000 KRW |
1,425.0000 KRW |
1,465.0000 KRW |
1,450.0000 KRW |
| 2022-10-25 |
1,419.7274 KRW |
2,527,301.3371 MTL |
1,425.0000 KRW |
1,400.0000 KRW |
1,445.0000 KRW |
1,430.0000 KRW |
| 2022-10-24 |
1,404.4696 KRW |
1,998,737.3611 MTL |
1,405.0000 KRW |
1,385.0000 KRW |
1,430.0000 KRW |
1,420.0000 KRW |
| 2022-10-23 |
1,388.8806 KRW |
1,614,325.5154 MTL |
1,380.0000 KRW |
1,365.0000 KRW |
1,415.0000 KRW |
1,415.0000 KRW |
| 2022-10-22 |
1,385.4987 KRW |
1,203,152.2646 MTL |
1,375.0000 KRW |
1,360.0000 KRW |
1,400.0000 KRW |
1,380.0000 KRW |
| 2022-10-21 |
1,350.9952 KRW |
1,341,072.6888 MTL |
1,355.0000 KRW |
1,320.0000 KRW |
1,385.0000 KRW |
1,375.0000 KRW |
| 2022-10-20 |
1,359.4530 KRW |
1,179,189.0830 MTL |
1,355.0000 KRW |
1,345.0000 KRW |
1,385.0000 KRW |
1,355.0000 KRW |
| 2022-10-19 |
1,383.8421 KRW |
1,214,139.3589 MTL |
1,410.0000 KRW |
1,345.0000 KRW |
1,415.0000 KRW |
1,355.0000 KRW |
| 2022-10-18 |
1,411.0056 KRW |
1,461,804.2102 MTL |
1,410.0000 KRW |
1,385.0000 KRW |
1,425.0000 KRW |
1,415.0000 KRW |
| 2022-10-17 |
1,406.0703 KRW |
1,247,110.8568 MTL |
1,395.0000 KRW |
1,375.0000 KRW |
1,420.0000 KRW |
1,415.0000 KRW |
| 2022-10-16 |
1,413.5500 KRW |
2,072,585.0801 MTL |
1,385.0000 KRW |
1,380.0000 KRW |
1,445.0000 KRW |
1,395.0000 KRW |
| 2022-10-15 |
1,383.7288 KRW |
928,225.2041 MTL |
1,385.0000 KRW |
1,370.0000 KRW |
1,395.0000 KRW |
1,385.0000 KRW |
| 2022-10-14 |
1,419.7043 KRW |
2,145,260.2284 MTL |
1,405.0000 KRW |
1,370.0000 KRW |
1,455.0000 KRW |
1,385.0000 KRW |
| 2022-10-13 |
1,372.1252 KRW |
4,206,580.4730 MTL |
1,465.0000 KRW |
1,305.0000 KRW |
1,470.0000 KRW |
1,410.0000 KRW |
| 2022-10-12 |
1,468.1096 KRW |
879,424.7551 MTL |
1,465.0000 KRW |
1,455.0000 KRW |
1,480.0000 KRW |
1,470.0000 KRW |
| 2022-10-11 |
1,465.9654 KRW |
1,277,446.7435 MTL |
1,480.0000 KRW |
1,450.0000 KRW |
1,480.0000 KRW |
1,465.0000 KRW |
| 2022-10-10 |
1,519.5281 KRW |
4,246,945.2503 MTL |
1,550.0000 KRW |
1,485.0000 KRW |
1,550.0000 KRW |
1,485.0000 KRW |
| 2022-10-09 |
1,547.0924 KRW |
11,993,592.4087 MTL |
1,520.0000 KRW |
1,500.0000 KRW |
1,580.0000 KRW |
1,545.0000 KRW |
| 2022-10-08 |
1,541.5823 KRW |
8,084,210.4911 MTL |
1,500.0000 KRW |
1,495.0000 KRW |
1,595.0000 KRW |
1,515.0000 KRW |
| 2022-10-07 |
1,492.2410 KRW |
2,111,471.2613 MTL |
1,495.0000 KRW |
1,470.0000 KRW |
1,510.0000 KRW |
1,505.0000 KRW |
| 2022-10-06 |
1,518.6961 KRW |
3,791,875.1315 MTL |
1,510.0000 KRW |
1,490.0000 KRW |
1,550.0000 KRW |
1,495.0000 KRW |
| 2022-10-05 |
1,509.4094 KRW |
1,244,210.1162 MTL |
1,525.0000 KRW |
1,490.0000 KRW |
1,530.0000 KRW |
1,510.0000 KRW |
| 2022-10-04 |
1,519.4136 KRW |
1,271,966.6771 MTL |
1,510.0000 KRW |
1,505.0000 KRW |
1,535.0000 KRW |
1,530.0000 KRW |
| 2022-10-03 |
1,494.5245 KRW |
1,303,219.6185 MTL |
1,485.0000 KRW |
1,465.0000 KRW |
1,515.0000 KRW |
1,515.0000 KRW |
| 2022-10-02 |
1,500.6636 KRW |
807,761.8628 MTL |
1,525.0000 KRW |
1,475.0000 KRW |
1,525.0000 KRW |
1,480.0000 KRW |
| 2022-10-01 |
1,519.5183 KRW |
603,989.9500 MTL |
1,520.0000 KRW |
1,510.0000 KRW |
1,530.0000 KRW |
1,520.0000 KRW |
| 2022-09-30 |
1,517.1168 KRW |
1,723,705.5481 MTL |
1,520.0000 KRW |
1,505.0000 KRW |
1,535.0000 KRW |
1,520.0000 KRW |
| 2022-09-29 |
1,511.5656 KRW |
3,634,260.7417 MTL |
1,510.0000 KRW |
1,490.0000 KRW |
1,530.0000 KRW |
1,520.0000 KRW |
| 2022-09-28 |
1,489.2372 KRW |
2,783,705.6842 MTL |
1,520.0000 KRW |
1,460.0000 KRW |
1,525.0000 KRW |
1,505.0000 KRW |
| 2022-09-27 |
1,535.2364 KRW |
3,935,699.4643 MTL |
1,540.0000 KRW |
1,485.0000 KRW |
1,575.0000 KRW |
1,520.0000 KRW |