Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
3,925.0631 KRW |
19,179,344.2100 MTL |
3,935.0000 KRW |
3,475.0000 KRW |
4,350.0000 KRW |
4,055.0000 KRW |
| 2021-09-07 |
4,737.0333 KRW |
53,936,165.9978 MTL |
4,735.0000 KRW |
3,525.0000 KRW |
5,425.0000 KRW |
3,930.0000 KRW |
| 2021-09-06 |
4,708.1046 KRW |
11,869,294.5975 MTL |
4,745.0000 KRW |
4,510.0000 KRW |
4,895.0000 KRW |
4,710.0000 KRW |
| 2021-09-05 |
4,711.1487 KRW |
14,581,092.7625 MTL |
4,845.0000 KRW |
4,490.0000 KRW |
4,850.0000 KRW |
4,715.0000 KRW |
| 2021-09-04 |
4,793.4142 KRW |
21,257,900.9210 MTL |
4,930.0000 KRW |
4,690.0000 KRW |
4,940.0000 KRW |
4,790.0000 KRW |
| 2021-09-03 |
4,933.3682 KRW |
42,113,180.4752 MTL |
4,990.0000 KRW |
4,805.0000 KRW |
5,185.0000 KRW |
4,920.0000 KRW |
| 2021-09-02 |
5,048.0372 KRW |
46,757,061.8989 MTL |
5,350.0000 KRW |
4,920.0000 KRW |
5,475.0000 KRW |
4,990.0000 KRW |
| 2021-09-01 |
5,599.8373 KRW |
211,339,406.7782 MTL |
5,695.0000 KRW |
5,115.0000 KRW |
6,195.0000 KRW |
5,290.0000 KRW |
| 2021-08-31 |
5,254.3600 KRW |
316,050,715.2676 MTL |
3,205.0000 KRW |
3,180.0000 KRW |
6,400.0000 KRW |
5,610.0000 KRW |
| 2021-08-30 |
3,237.5444 KRW |
3,159,049.2597 MTL |
3,290.0000 KRW |
3,180.0000 KRW |
3,335.0000 KRW |
3,205.0000 KRW |
| 2021-08-29 |
3,242.2190 KRW |
2,734,976.8521 MTL |
3,315.0000 KRW |
3,170.0000 KRW |
3,320.0000 KRW |
3,290.0000 KRW |
| 2021-08-28 |
3,298.7784 KRW |
3,016,307.0256 MTL |
3,345.0000 KRW |
3,225.0000 KRW |
3,425.0000 KRW |
3,285.0000 KRW |
| 2021-08-27 |
3,185.8722 KRW |
4,695,863.3225 MTL |
3,185.0000 KRW |
3,020.0000 KRW |
3,390.0000 KRW |
3,330.0000 KRW |
| 2021-08-26 |
3,273.4315 KRW |
4,896,380.3654 MTL |
3,435.0000 KRW |
3,115.0000 KRW |
3,495.0000 KRW |
3,200.0000 KRW |
| 2021-08-25 |
3,355.8729 KRW |
8,974,979.5335 MTL |
3,320.0000 KRW |
3,165.0000 KRW |
3,515.0000 KRW |
3,420.0000 KRW |
| 2021-08-24 |
3,587.3775 KRW |
17,354,738.7433 MTL |
3,530.0000 KRW |
3,285.0000 KRW |
3,725.0000 KRW |
3,410.0000 KRW |
| 2021-08-23 |
3,505.2360 KRW |
13,978,933.7173 MTL |
3,430.0000 KRW |
3,385.0000 KRW |
3,645.0000 KRW |
3,570.0000 KRW |
| 2021-08-22 |
3,529.1913 KRW |
17,322,934.4678 MTL |
3,435.0000 KRW |
3,340.0000 KRW |
3,645.0000 KRW |
3,435.0000 KRW |
| 2021-08-21 |
3,417.9053 KRW |
6,091,387.4078 MTL |
3,480.0000 KRW |
3,370.0000 KRW |
3,480.0000 KRW |
3,450.0000 KRW |
| 2021-08-20 |
3,406.2971 KRW |
7,559,629.0152 MTL |
3,415.0000 KRW |
3,315.0000 KRW |
3,490.0000 KRW |
3,470.0000 KRW |
| 2021-08-19 |
3,345.4597 KRW |
30,472,599.3349 MTL |
3,150.0000 KRW |
3,150.0000 KRW |
3,490.0000 KRW |
3,410.0000 KRW |
| 2021-08-18 |
3,146.9696 KRW |
9,759,288.1624 MTL |
3,225.0000 KRW |
2,975.0000 KRW |
3,360.0000 KRW |
3,175.0000 KRW |
| 2021-08-17 |
3,382.8617 KRW |
8,783,262.4167 MTL |
3,510.0000 KRW |
3,195.0000 KRW |
3,550.0000 KRW |
3,215.0000 KRW |
| 2021-08-16 |
3,641.5178 KRW |
13,444,621.2137 MTL |
3,665.0000 KRW |
3,490.0000 KRW |
3,730.0000 KRW |
3,520.0000 KRW |
| 2021-08-15 |
3,676.1627 KRW |
28,797,362.6287 MTL |
3,625.0000 KRW |
3,455.0000 KRW |
3,815.0000 KRW |
3,690.0000 KRW |
| 2021-08-14 |
3,764.3385 KRW |
101,351,001.7844 MTL |
3,375.0000 KRW |
3,335.0000 KRW |
4,035.0000 KRW |
3,640.0000 KRW |
| 2021-08-13 |
3,406.6283 KRW |
37,589,135.1173 MTL |
3,245.0000 KRW |
3,185.0000 KRW |
3,580.0000 KRW |
3,385.0000 KRW |
| 2021-08-12 |
3,372.8987 KRW |
53,216,767.9262 MTL |
3,415.0000 KRW |
3,150.0000 KRW |
3,580.0000 KRW |
3,215.0000 KRW |
| 2021-08-11 |
3,542.9938 KRW |
131,582,044.0096 MTL |
2,730.0000 KRW |
2,670.0000 KRW |
4,060.0000 KRW |
3,365.0000 KRW |
| 2021-08-10 |
2,762.4533 KRW |
19,641,792.2045 MTL |
2,690.0000 KRW |
2,640.0000 KRW |
2,860.0000 KRW |
2,735.0000 KRW |
| 2021-08-09 |
2,601.8762 KRW |
10,098,671.9098 MTL |
2,660.0000 KRW |
2,480.0000 KRW |
2,775.0000 KRW |
2,680.0000 KRW |
| 2021-08-08 |
2,558.4446 KRW |
11,943,230.6254 MTL |
2,515.0000 KRW |
2,410.0000 KRW |
2,680.0000 KRW |
2,660.0000 KRW |
| 2021-08-07 |
2,511.3348 KRW |
17,504,915.6914 MTL |
2,415.0000 KRW |
2,375.0000 KRW |
2,600.0000 KRW |
2,525.0000 KRW |
| 2021-08-06 |
2,369.0752 KRW |
5,243,296.4776 MTL |
2,370.0000 KRW |
2,290.0000 KRW |
2,465.0000 KRW |
2,415.0000 KRW |
| 2021-08-05 |
2,285.0733 KRW |
5,524,323.4548 MTL |
2,300.0000 KRW |
2,230.0000 KRW |
2,365.0000 KRW |
2,365.0000 KRW |
| 2021-08-04 |
2,253.3482 KRW |
3,381,371.9124 MTL |
2,285.0000 KRW |
2,190.0000 KRW |
2,315.0000 KRW |
2,300.0000 KRW |
| 2021-08-03 |
2,274.7921 KRW |
5,329,548.7381 MTL |
2,315.0000 KRW |
2,190.0000 KRW |
2,370.0000 KRW |
2,275.0000 KRW |
| 2021-08-02 |
2,289.2413 KRW |
6,814,771.4136 MTL |
2,320.0000 KRW |
2,205.0000 KRW |
2,395.0000 KRW |
2,315.0000 KRW |
| 2021-08-01 |
2,432.1374 KRW |
15,142,254.3665 MTL |
2,615.0000 KRW |
2,270.0000 KRW |
2,645.0000 KRW |
2,335.0000 KRW |
| 2021-07-31 |
2,622.6948 KRW |
86,847,269.5821 MTL |
2,245.0000 KRW |
2,245.0000 KRW |
2,975.0000 KRW |
2,650.0000 KRW |
| 2021-07-30 |
2,221.4813 KRW |
30,916,824.8204 MTL |
2,100.0000 KRW |
2,025.0000 KRW |
2,475.0000 KRW |
2,260.0000 KRW |
| 2021-07-29 |
2,039.7540 KRW |
11,185,049.9187 MTL |
2,005.0000 KRW |
1,925.0000 KRW |
2,150.0000 KRW |
2,115.0000 KRW |
| 2021-07-28 |
1,972.3742 KRW |
6,501,545.1725 MTL |
2,015.0000 KRW |
1,925.0000 KRW |
2,050.0000 KRW |
1,995.0000 KRW |
| 2021-07-27 |
1,906.0568 KRW |
6,298,080.0056 MTL |
1,960.0000 KRW |
1,820.0000 KRW |
1,970.0000 KRW |
1,960.0000 KRW |
| 2021-07-26 |
1,998.4294 KRW |
12,679,074.5619 MTL |
1,950.0000 KRW |
1,900.0000 KRW |
2,090.0000 KRW |
1,960.0000 KRW |
| 2021-07-25 |
1,900.4635 KRW |
9,771,069.2282 MTL |
1,895.0000 KRW |
1,815.0000 KRW |
1,970.0000 KRW |
1,945.0000 KRW |
| 2021-07-24 |
1,897.4270 KRW |
18,201,559.8085 MTL |
1,830.0000 KRW |
1,790.0000 KRW |
1,970.0000 KRW |
1,895.0000 KRW |
| 2021-07-23 |
1,840.9042 KRW |
24,742,404.2259 MTL |
1,740.0000 KRW |
1,730.0000 KRW |
1,920.0000 KRW |
1,835.0000 KRW |
| 2021-07-22 |
1,770.1965 KRW |
21,296,586.6841 MTL |
1,665.0000 KRW |
1,630.0000 KRW |
1,870.0000 KRW |
1,760.0000 KRW |
| 2021-07-21 |
1,593.3454 KRW |
6,566,055.0918 MTL |
1,535.0000 KRW |
1,480.0000 KRW |
1,675.0000 KRW |
1,660.0000 KRW |