Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
1,819.4026 KRW |
20,174,324.2983 MTL |
1,785.0000 KRW |
1,675.0000 KRW |
1,940.0000 KRW |
1,745.0000 KRW |
| 2022-05-31 |
1,784.7239 KRW |
12,942,675.6995 MTL |
1,785.0000 KRW |
1,705.0000 KRW |
1,860.0000 KRW |
1,780.0000 KRW |
| 2022-05-30 |
1,714.0318 KRW |
8,252,376.1995 MTL |
1,670.0000 KRW |
1,625.0000 KRW |
1,785.0000 KRW |
1,780.0000 KRW |
| 2022-05-29 |
1,612.4855 KRW |
6,130,613.9522 MTL |
1,660.0000 KRW |
1,560.0000 KRW |
1,675.0000 KRW |
1,660.0000 KRW |
| 2022-05-28 |
1,647.4353 KRW |
17,333,410.1589 MTL |
1,565.0000 KRW |
1,555.0000 KRW |
1,720.0000 KRW |
1,630.0000 KRW |
| 2022-05-27 |
1,577.4298 KRW |
7,203,038.5378 MTL |
1,640.0000 KRW |
1,500.0000 KRW |
1,695.0000 KRW |
1,580.0000 KRW |
| 2022-05-26 |
1,677.5216 KRW |
9,955,571.7672 MTL |
1,790.0000 KRW |
1,525.0000 KRW |
1,825.0000 KRW |
1,680.0000 KRW |
| 2022-05-25 |
1,757.9011 KRW |
7,183,219.6278 MTL |
1,830.0000 KRW |
1,705.0000 KRW |
1,830.0000 KRW |
1,770.0000 KRW |
| 2022-05-24 |
1,794.8668 KRW |
10,249,290.6915 MTL |
1,855.0000 KRW |
1,665.0000 KRW |
1,915.0000 KRW |
1,830.0000 KRW |
| 2022-05-23 |
1,953.0917 KRW |
20,522,758.6911 MTL |
1,945.0000 KRW |
1,785.0000 KRW |
2,090.0000 KRW |
1,840.0000 KRW |
| 2022-05-22 |
1,896.7285 KRW |
15,603,146.5363 MTL |
1,915.0000 KRW |
1,835.0000 KRW |
1,950.0000 KRW |
1,935.0000 KRW |
| 2022-05-21 |
1,867.1953 KRW |
30,716,254.5177 MTL |
1,770.0000 KRW |
1,770.0000 KRW |
1,965.0000 KRW |
1,935.0000 KRW |
| 2022-05-20 |
1,774.6412 KRW |
14,186,163.7906 MTL |
1,830.0000 KRW |
1,650.0000 KRW |
1,860.0000 KRW |
1,785.0000 KRW |
| 2022-05-19 |
1,676.2453 KRW |
15,849,459.4822 MTL |
1,735.0000 KRW |
1,565.0000 KRW |
1,845.0000 KRW |
1,820.0000 KRW |
| 2022-05-18 |
1,826.5455 KRW |
27,532,070.2421 MTL |
1,825.0000 KRW |
1,590.0000 KRW |
1,960.0000 KRW |
1,685.0000 KRW |
| 2022-05-17 |
1,825.6499 KRW |
43,563,496.8265 MTL |
1,640.0000 KRW |
1,625.0000 KRW |
1,915.0000 KRW |
1,825.0000 KRW |
| 2022-05-16 |
1,670.1327 KRW |
9,262,565.7443 MTL |
1,775.0000 KRW |
1,605.0000 KRW |
1,780.0000 KRW |
1,640.0000 KRW |
| 2022-05-15 |
1,704.1531 KRW |
62,084,324.7832 MTL |
1,495.0000 KRW |
1,470.0000 KRW |
1,845.0000 KRW |
1,765.0000 KRW |
| 2022-05-14 |
1,470.1245 KRW |
20,300,878.6232 MTL |
1,355.0000 KRW |
1,330.0000 KRW |
1,610.0000 KRW |
1,470.0000 KRW |
| 2022-05-13 |
1,385.5900 KRW |
16,716,895.5264 MTL |
1,215.0000 KRW |
1,190.0000 KRW |
1,475.0000 KRW |
1,395.0000 KRW |
| 2022-05-12 |
1,180.1389 KRW |
17,790,952.1630 MTL |
1,385.0000 KRW |
1,025.0000 KRW |
1,420.0000 KRW |
1,165.0000 KRW |
| 2022-05-11 |
1,576.6458 KRW |
18,302,874.4518 MTL |
1,840.0000 KRW |
1,260.0000 KRW |
1,875.0000 KRW |
1,380.0000 KRW |
| 2022-05-10 |
1,876.7986 KRW |
13,912,489.5897 MTL |
1,845.0000 KRW |
1,735.0000 KRW |
2,010.0000 KRW |
1,815.0000 KRW |
| 2022-05-09 |
2,139.2322 KRW |
20,113,567.6494 MTL |
2,155.0000 KRW |
1,895.0000 KRW |
2,310.0000 KRW |
1,940.0000 KRW |
| 2022-05-08 |
2,201.0017 KRW |
5,972,100.6133 MTL |
2,280.0000 KRW |
2,120.0000 KRW |
2,325.0000 KRW |
2,160.0000 KRW |
| 2022-05-07 |
2,385.1902 KRW |
8,798,860.1575 MTL |
2,405.0000 KRW |
2,230.0000 KRW |
2,485.0000 KRW |
2,290.0000 KRW |
| 2022-05-06 |
2,369.4668 KRW |
11,819,317.3485 MTL |
2,485.0000 KRW |
2,255.0000 KRW |
2,510.0000 KRW |
2,415.0000 KRW |
| 2022-05-05 |
2,714.4194 KRW |
39,852,187.0914 MTL |
2,650.0000 KRW |
2,405.0000 KRW |
2,910.0000 KRW |
2,490.0000 KRW |
| 2022-05-04 |
2,461.7798 KRW |
20,143,428.0425 MTL |
2,485.0000 KRW |
2,320.0000 KRW |
2,645.0000 KRW |
2,640.0000 KRW |
| 2022-05-03 |
2,556.9063 KRW |
9,761,505.4906 MTL |
2,665.0000 KRW |
2,445.0000 KRW |
2,670.0000 KRW |
2,490.0000 KRW |
| 2022-05-02 |
2,728.7340 KRW |
29,709,790.5520 MTL |
2,660.0000 KRW |
2,535.0000 KRW |
2,890.0000 KRW |
2,675.0000 KRW |
| 2022-05-01 |
2,641.5893 KRW |
15,475,975.5389 MTL |
2,790.0000 KRW |
2,510.0000 KRW |
2,845.0000 KRW |
2,640.0000 KRW |
| 2022-04-30 |
3,060.0994 KRW |
15,339,609.5599 MTL |
3,330.0000 KRW |
2,720.0000 KRW |
3,350.0000 KRW |
2,780.0000 KRW |
| 2022-04-29 |
3,395.4389 KRW |
18,967,300.4412 MTL |
3,485.0000 KRW |
3,280.0000 KRW |
3,515.0000 KRW |
3,330.0000 KRW |
| 2022-04-28 |
3,377.8054 KRW |
21,635,328.7909 MTL |
3,425.0000 KRW |
3,200.0000 KRW |
3,535.0000 KRW |
3,480.0000 KRW |
| 2022-04-27 |
3,357.7257 KRW |
28,265,300.9969 MTL |
3,250.0000 KRW |
3,250.0000 KRW |
3,445.0000 KRW |
3,420.0000 KRW |
| 2022-04-26 |
3,418.2555 KRW |
50,855,005.7712 MTL |
3,305.0000 KRW |
3,125.0000 KRW |
3,610.0000 KRW |
3,285.0000 KRW |
| 2022-04-25 |
3,263.3107 KRW |
54,382,380.8748 MTL |
3,205.0000 KRW |
3,095.0000 KRW |
3,395.0000 KRW |
3,280.0000 KRW |
| 2022-04-24 |
3,461.9770 KRW |
40,864,983.2797 MTL |
3,470.0000 KRW |
3,205.0000 KRW |
3,655.0000 KRW |
3,230.0000 KRW |
| 2022-04-23 |
3,463.1362 KRW |
122,237,305.1031 MTL |
3,050.0000 KRW |
3,025.0000 KRW |
3,720.0000 KRW |
3,465.0000 KRW |
| 2022-04-22 |
3,325.2779 KRW |
54,219,941.8329 MTL |
3,185.0000 KRW |
3,030.0000 KRW |
3,640.0000 KRW |
3,060.0000 KRW |
| 2022-04-21 |
3,322.1268 KRW |
30,718,519.1479 MTL |
3,510.0000 KRW |
3,080.0000 KRW |
3,600.0000 KRW |
3,185.0000 KRW |
| 2022-04-20 |
3,808.4495 KRW |
68,079,422.2092 MTL |
3,840.0000 KRW |
3,460.0000 KRW |
4,020.0000 KRW |
3,485.0000 KRW |
| 2022-04-19 |
3,963.2854 KRW |
136,566,733.4860 MTL |
3,715.0000 KRW |
3,515.0000 KRW |
4,345.0000 KRW |
3,815.0000 KRW |
| 2022-04-18 |
3,557.3755 KRW |
159,132,404.6149 MTL |
3,415.0000 KRW |
3,040.0000 KRW |
3,975.0000 KRW |
3,710.0000 KRW |
| 2022-04-17 |
3,019.8253 KRW |
110,555,782.6410 MTL |
2,450.0000 KRW |
2,435.0000 KRW |
3,475.0000 KRW |
3,430.0000 KRW |
| 2022-04-16 |
2,481.6732 KRW |
5,109,452.7658 MTL |
2,540.0000 KRW |
2,425.0000 KRW |
2,590.0000 KRW |
2,455.0000 KRW |
| 2022-04-15 |
2,626.9059 KRW |
21,649,004.9498 MTL |
2,635.0000 KRW |
2,445.0000 KRW |
2,835.0000 KRW |
2,535.0000 KRW |
| 2022-04-14 |
2,787.1934 KRW |
25,529,780.1646 MTL |
2,885.0000 KRW |
2,620.0000 KRW |
3,025.0000 KRW |
2,635.0000 KRW |
| 2022-04-13 |
3,088.5930 KRW |
106,971,740.3006 MTL |
3,035.0000 KRW |
2,760.0000 KRW |
3,350.0000 KRW |
2,885.0000 KRW |