Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
1,505.8596 KRW |
1,438,272.1828 MTL |
1,540.0000 KRW |
1,470.0000 KRW |
1,545.0000 KRW |
1,485.0000 KRW |
| 2023-04-30 |
1,560.1970 KRW |
1,296,301.2512 MTL |
1,585.0000 KRW |
1,535.0000 KRW |
1,590.0000 KRW |
1,540.0000 KRW |
| 2023-04-29 |
1,576.9648 KRW |
903,841.1213 MTL |
1,570.0000 KRW |
1,560.0000 KRW |
1,595.0000 KRW |
1,585.0000 KRW |
| 2023-04-28 |
1,570.3999 KRW |
1,383,031.0485 MTL |
1,590.0000 KRW |
1,550.0000 KRW |
1,590.0000 KRW |
1,580.0000 KRW |
| 2023-04-27 |
1,574.0580 KRW |
4,190,630.4349 MTL |
1,605.0000 KRW |
1,550.0000 KRW |
1,605.0000 KRW |
1,590.0000 KRW |
| 2023-04-26 |
1,569.1056 KRW |
6,182,638.4297 MTL |
1,560.0000 KRW |
1,465.0000 KRW |
1,645.0000 KRW |
1,565.0000 KRW |
| 2023-04-25 |
1,504.4438 KRW |
4,649,993.3377 MTL |
1,545.0000 KRW |
1,470.0000 KRW |
1,555.0000 KRW |
1,550.0000 KRW |
| 2023-04-24 |
1,662.9317 KRW |
35,985,700.7340 MTL |
1,600.0000 KRW |
1,530.0000 KRW |
1,745.0000 KRW |
1,550.0000 KRW |
| 2023-04-23 |
1,588.8755 KRW |
1,115,274.2117 MTL |
1,605.0000 KRW |
1,570.0000 KRW |
1,605.0000 KRW |
1,590.0000 KRW |
| 2023-04-22 |
1,594.5672 KRW |
6,711,323.2309 MTL |
1,560.0000 KRW |
1,540.0000 KRW |
1,660.0000 KRW |
1,605.0000 KRW |
| 2023-04-21 |
1,605.1194 KRW |
3,969,614.2336 MTL |
1,625.0000 KRW |
1,525.0000 KRW |
1,655.0000 KRW |
1,540.0000 KRW |
| 2023-04-20 |
1,609.2922 KRW |
4,151,729.3128 MTL |
1,600.0000 KRW |
1,570.0000 KRW |
1,645.0000 KRW |
1,630.0000 KRW |
| 2023-04-19 |
1,646.6708 KRW |
5,087,901.7890 MTL |
1,735.0000 KRW |
1,570.0000 KRW |
1,735.0000 KRW |
1,590.0000 KRW |
| 2023-04-18 |
1,720.0943 KRW |
2,969,222.8049 MTL |
1,700.0000 KRW |
1,680.0000 KRW |
1,750.0000 KRW |
1,730.0000 KRW |
| 2023-04-17 |
1,696.1731 KRW |
2,952,603.7164 MTL |
1,730.0000 KRW |
1,665.0000 KRW |
1,735.0000 KRW |
1,705.0000 KRW |
| 2023-04-16 |
1,710.3658 KRW |
2,531,058.2950 MTL |
1,715.0000 KRW |
1,690.0000 KRW |
1,740.0000 KRW |
1,735.0000 KRW |
| 2023-04-15 |
1,710.5928 KRW |
1,997,853.1568 MTL |
1,725.0000 KRW |
1,700.0000 KRW |
1,725.0000 KRW |
1,715.0000 KRW |
| 2023-04-14 |
1,717.8983 KRW |
5,247,675.7159 MTL |
1,725.0000 KRW |
1,685.0000 KRW |
1,740.0000 KRW |
1,730.0000 KRW |
| 2023-04-13 |
1,733.7947 KRW |
12,646,159.5156 MTL |
1,700.0000 KRW |
1,690.0000 KRW |
1,775.0000 KRW |
1,725.0000 KRW |
| 2023-04-12 |
1,662.5556 KRW |
3,654,835.2653 MTL |
1,705.0000 KRW |
1,630.0000 KRW |
1,705.0000 KRW |
1,700.0000 KRW |
| 2023-04-11 |
1,699.7920 KRW |
3,110,027.6921 MTL |
1,715.0000 KRW |
1,685.0000 KRW |
1,720.0000 KRW |
1,700.0000 KRW |
| 2023-04-10 |
1,671.9552 KRW |
3,639,451.7320 MTL |
1,690.0000 KRW |
1,645.0000 KRW |
1,715.0000 KRW |
1,715.0000 KRW |
| 2023-04-09 |
1,716.5091 KRW |
7,815,634.2178 MTL |
1,730.0000 KRW |
1,645.0000 KRW |
1,785.0000 KRW |
1,690.0000 KRW |
| 2023-04-08 |
1,696.0324 KRW |
3,770,373.7639 MTL |
1,685.0000 KRW |
1,660.0000 KRW |
1,730.0000 KRW |
1,725.0000 KRW |
| 2023-04-07 |
1,689.1167 KRW |
5,794,926.2980 MTL |
1,735.0000 KRW |
1,645.0000 KRW |
1,745.0000 KRW |
1,690.0000 KRW |
| 2023-04-06 |
1,676.1444 KRW |
7,006,427.7356 MTL |
1,700.0000 KRW |
1,635.0000 KRW |
1,725.0000 KRW |
1,720.0000 KRW |
| 2023-04-05 |
1,661.8151 KRW |
6,114,037.5460 MTL |
1,640.0000 KRW |
1,620.0000 KRW |
1,700.0000 KRW |
1,695.0000 KRW |
| 2023-04-04 |
1,614.5253 KRW |
3,833,875.3787 MTL |
1,600.0000 KRW |
1,580.0000 KRW |
1,655.0000 KRW |
1,645.0000 KRW |
| 2023-04-03 |
1,593.8105 KRW |
5,406,152.1508 MTL |
1,625.0000 KRW |
1,555.0000 KRW |
1,635.0000 KRW |
1,605.0000 KRW |
| 2023-04-02 |
1,670.6267 KRW |
11,290,991.4385 MTL |
1,755.0000 KRW |
1,600.0000 KRW |
1,760.0000 KRW |
1,625.0000 KRW |
| 2023-04-01 |
1,763.2300 KRW |
64,872,274.8666 MTL |
1,610.0000 KRW |
1,610.0000 KRW |
1,910.0000 KRW |
1,725.0000 KRW |
| 2023-03-31 |
1,565.8118 KRW |
4,304,982.7429 MTL |
1,565.0000 KRW |
1,515.0000 KRW |
1,615.0000 KRW |
1,610.0000 KRW |
| 2023-03-30 |
1,584.8756 KRW |
5,063,236.9590 MTL |
1,620.0000 KRW |
1,545.0000 KRW |
1,630.0000 KRW |
1,575.0000 KRW |
| 2023-03-29 |
1,601.2555 KRW |
9,978,469.4376 MTL |
1,525.0000 KRW |
1,500.0000 KRW |
1,670.0000 KRW |
1,615.0000 KRW |
| 2023-03-28 |
1,484.2871 KRW |
6,345,610.6065 MTL |
1,550.0000 KRW |
1,435.0000 KRW |
1,555.0000 KRW |
1,530.0000 KRW |
| 2023-03-27 |
1,620.2653 KRW |
15,132,990.9299 MTL |
1,615.0000 KRW |
1,505.0000 KRW |
1,680.0000 KRW |
1,535.0000 KRW |
| 2023-03-26 |
1,635.2006 KRW |
10,296,168.0631 MTL |
1,705.0000 KRW |
1,595.0000 KRW |
1,710.0000 KRW |
1,615.0000 KRW |
| 2023-03-25 |
1,685.6747 KRW |
57,168,983.5816 MTL |
1,585.0000 KRW |
1,585.0000 KRW |
1,770.0000 KRW |
1,705.0000 KRW |
| 2023-03-24 |
1,567.5889 KRW |
2,577,046.8636 MTL |
1,590.0000 KRW |
1,530.0000 KRW |
1,595.0000 KRW |
1,585.0000 KRW |
| 2023-03-23 |
1,525.1352 KRW |
2,513,374.9842 MTL |
1,500.0000 KRW |
1,470.0000 KRW |
1,595.0000 KRW |
1,595.0000 KRW |
| 2023-03-22 |
1,527.4219 KRW |
2,994,584.4947 MTL |
1,580.0000 KRW |
1,475.0000 KRW |
1,580.0000 KRW |
1,490.0000 KRW |
| 2023-03-21 |
1,561.6201 KRW |
3,686,281.9917 MTL |
1,600.0000 KRW |
1,505.0000 KRW |
1,610.0000 KRW |
1,570.0000 KRW |
| 2023-03-20 |
1,617.5149 KRW |
4,095,046.8975 MTL |
1,660.0000 KRW |
1,570.0000 KRW |
1,660.0000 KRW |
1,600.0000 KRW |
| 2023-03-19 |
1,614.4031 KRW |
4,603,400.2512 MTL |
1,625.0000 KRW |
1,560.0000 KRW |
1,660.0000 KRW |
1,650.0000 KRW |
| 2023-03-18 |
1,666.7779 KRW |
5,686,427.0428 MTL |
1,695.0000 KRW |
1,605.0000 KRW |
1,710.0000 KRW |
1,615.0000 KRW |
| 2023-03-17 |
1,634.4905 KRW |
7,881,162.5609 MTL |
1,640.0000 KRW |
1,605.0000 KRW |
1,670.0000 KRW |
1,665.0000 KRW |
| 2023-03-16 |
1,576.6620 KRW |
11,714,358.9071 MTL |
1,510.0000 KRW |
1,510.0000 KRW |
1,645.0000 KRW |
1,620.0000 KRW |
| 2023-03-15 |
1,532.3457 KRW |
5,712,656.6646 MTL |
1,565.0000 KRW |
1,435.0000 KRW |
1,590.0000 KRW |
1,515.0000 KRW |
| 2023-03-14 |
1,529.9672 KRW |
13,630,008.9007 MTL |
1,480.0000 KRW |
1,450.0000 KRW |
1,605.0000 KRW |
1,560.0000 KRW |
| 2023-03-13 |
1,422.7163 KRW |
7,793,706.6735 MTL |
1,395.0000 KRW |
1,355.0000 KRW |
1,490.0000 KRW |
1,475.0000 KRW |