Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
2,397.1800 KRW |
5,854,441.2201 MTL |
2,385.0000 KRW |
2,355.0000 KRW |
2,430.0000 KRW |
2,370.0000 KRW |
| 2023-12-08 |
2,340.9403 KRW |
5,138,733.3079 MTL |
2,320.0000 KRW |
2,300.0000 KRW |
2,395.0000 KRW |
2,385.0000 KRW |
| 2023-12-07 |
2,289.2928 KRW |
5,534,108.4926 MTL |
2,300.0000 KRW |
2,215.0000 KRW |
2,340.0000 KRW |
2,315.0000 KRW |
| 2023-12-06 |
2,306.1488 KRW |
6,353,210.4884 MTL |
2,355.0000 KRW |
2,235.0000 KRW |
2,360.0000 KRW |
2,300.0000 KRW |
| 2023-12-05 |
2,328.7646 KRW |
7,983,706.8888 MTL |
2,320.0000 KRW |
2,265.0000 KRW |
2,380.0000 KRW |
2,350.0000 KRW |
| 2023-12-04 |
2,292.7328 KRW |
18,885,813.0946 MTL |
2,205.0000 KRW |
2,185.0000 KRW |
2,400.0000 KRW |
2,310.0000 KRW |
| 2023-12-03 |
2,201.5378 KRW |
3,938,535.7875 MTL |
2,235.0000 KRW |
2,165.0000 KRW |
2,245.0000 KRW |
2,205.0000 KRW |
| 2023-12-02 |
2,250.2037 KRW |
14,601,678.8751 MTL |
2,175.0000 KRW |
2,155.0000 KRW |
2,325.0000 KRW |
2,235.0000 KRW |
| 2023-12-01 |
2,164.2452 KRW |
7,141,984.3412 MTL |
2,115.0000 KRW |
2,085.0000 KRW |
2,205.0000 KRW |
2,175.0000 KRW |
| 2023-11-30 |
2,120.2470 KRW |
2,998,517.2084 MTL |
2,145.0000 KRW |
2,090.0000 KRW |
2,155.0000 KRW |
2,110.0000 KRW |
| 2023-11-29 |
2,111.1751 KRW |
2,956,390.1487 MTL |
2,110.0000 KRW |
2,070.0000 KRW |
2,155.0000 KRW |
2,150.0000 KRW |
| 2023-11-28 |
2,063.0116 KRW |
3,361,355.6534 MTL |
2,115.0000 KRW |
2,010.0000 KRW |
2,120.0000 KRW |
2,105.0000 KRW |
| 2023-11-27 |
2,103.1180 KRW |
4,369,886.9858 MTL |
2,170.0000 KRW |
2,040.0000 KRW |
2,180.0000 KRW |
2,115.0000 KRW |
| 2023-11-26 |
2,186.2628 KRW |
3,598,513.4142 MTL |
2,240.0000 KRW |
2,115.0000 KRW |
2,245.0000 KRW |
2,175.0000 KRW |
| 2023-11-25 |
2,257.5735 KRW |
6,948,330.1498 MTL |
2,220.0000 KRW |
2,190.0000 KRW |
2,320.0000 KRW |
2,240.0000 KRW |
| 2023-11-24 |
2,236.2595 KRW |
9,495,811.6581 MTL |
2,180.0000 KRW |
2,165.0000 KRW |
2,295.0000 KRW |
2,220.0000 KRW |
| 2023-11-23 |
2,169.5700 KRW |
6,415,185.7782 MTL |
2,165.0000 KRW |
2,115.0000 KRW |
2,215.0000 KRW |
2,190.0000 KRW |
| 2023-11-22 |
2,087.8221 KRW |
4,416,782.7574 MTL |
2,025.0000 KRW |
2,005.0000 KRW |
2,165.0000 KRW |
2,145.0000 KRW |
| 2023-11-21 |
2,159.4136 KRW |
5,165,688.2685 MTL |
2,215.0000 KRW |
2,065.0000 KRW |
2,240.0000 KRW |
2,080.0000 KRW |
| 2023-11-20 |
2,238.7402 KRW |
4,026,140.3708 MTL |
2,280.0000 KRW |
2,200.0000 KRW |
2,290.0000 KRW |
2,210.0000 KRW |
| 2023-11-19 |
2,243.1608 KRW |
2,162,631.2889 MTL |
2,255.0000 KRW |
2,180.0000 KRW |
2,285.0000 KRW |
2,285.0000 KRW |
| 2023-11-18 |
2,242.7871 KRW |
3,870,430.1591 MTL |
2,340.0000 KRW |
2,165.0000 KRW |
2,340.0000 KRW |
2,255.0000 KRW |
| 2023-11-17 |
2,302.3335 KRW |
4,686,097.8044 MTL |
2,310.0000 KRW |
2,215.0000 KRW |
2,355.0000 KRW |
2,345.0000 KRW |
| 2023-11-16 |
2,392.7616 KRW |
7,160,807.2468 MTL |
2,425.0000 KRW |
2,290.0000 KRW |
2,480.0000 KRW |
2,330.0000 KRW |
| 2023-11-15 |
2,344.8977 KRW |
4,836,938.1675 MTL |
2,375.0000 KRW |
2,270.0000 KRW |
2,415.0000 KRW |
2,410.0000 KRW |
| 2023-11-14 |
2,336.1683 KRW |
9,495,553.6640 MTL |
2,405.0000 KRW |
2,230.0000 KRW |
2,415.0000 KRW |
2,365.0000 KRW |
| 2023-11-13 |
2,488.3058 KRW |
19,340,566.3913 MTL |
2,570.0000 KRW |
2,375.0000 KRW |
2,600.0000 KRW |
2,410.0000 KRW |
| 2023-11-12 |
2,631.4006 KRW |
35,953,208.6397 MTL |
2,550.0000 KRW |
2,415.0000 KRW |
2,800.0000 KRW |
2,560.0000 KRW |
| 2023-11-11 |
2,514.7885 KRW |
56,851,790.2808 MTL |
2,320.0000 KRW |
2,300.0000 KRW |
2,715.0000 KRW |
2,600.0000 KRW |
| 2023-11-10 |
2,282.7245 KRW |
15,404,735.1209 MTL |
2,265.0000 KRW |
2,200.0000 KRW |
2,345.0000 KRW |
2,310.0000 KRW |
| 2023-11-09 |
2,271.2036 KRW |
16,755,694.1506 MTL |
2,355.0000 KRW |
2,085.0000 KRW |
2,390.0000 KRW |
2,210.0000 KRW |
| 2023-11-08 |
2,325.0422 KRW |
11,603,190.9857 MTL |
2,325.0000 KRW |
2,270.0000 KRW |
2,435.0000 KRW |
2,370.0000 KRW |
| 2023-11-07 |
2,350.8561 KRW |
44,137,793.7580 MTL |
2,230.0000 KRW |
2,220.0000 KRW |
2,485.0000 KRW |
2,295.0000 KRW |
| 2023-11-06 |
2,260.4858 KRW |
17,102,831.8675 MTL |
2,310.0000 KRW |
2,170.0000 KRW |
2,335.0000 KRW |
2,235.0000 KRW |
| 2023-11-05 |
2,353.5161 KRW |
67,225,495.5363 MTL |
2,185.0000 KRW |
2,120.0000 KRW |
2,585.0000 KRW |
2,315.0000 KRW |
| 2023-11-04 |
2,152.1264 KRW |
36,112,163.0985 MTL |
1,975.0000 KRW |
1,955.0000 KRW |
2,320.0000 KRW |
2,180.0000 KRW |
| 2023-11-03 |
1,949.1764 KRW |
8,924,162.7096 MTL |
2,030.0000 KRW |
1,900.0000 KRW |
2,035.0000 KRW |
1,980.0000 KRW |
| 2023-11-02 |
2,113.8929 KRW |
17,223,174.7193 MTL |
2,125.0000 KRW |
1,990.0000 KRW |
2,210.0000 KRW |
2,025.0000 KRW |
| 2023-11-01 |
2,126.8094 KRW |
30,044,257.8172 MTL |
2,165.0000 KRW |
2,010.0000 KRW |
2,225.0000 KRW |
2,120.0000 KRW |
| 2023-10-31 |
2,031.7493 KRW |
55,116,881.1474 MTL |
1,925.0000 KRW |
1,860.0000 KRW |
2,170.0000 KRW |
2,160.0000 KRW |
| 2023-10-30 |
1,904.0352 KRW |
4,736,989.4037 MTL |
1,905.0000 KRW |
1,880.0000 KRW |
1,930.0000 KRW |
1,915.0000 KRW |
| 2023-10-29 |
1,901.6152 KRW |
4,050,295.9453 MTL |
1,895.0000 KRW |
1,870.0000 KRW |
1,930.0000 KRW |
1,915.0000 KRW |
| 2023-10-28 |
1,870.4151 KRW |
3,244,227.8257 MTL |
1,840.0000 KRW |
1,835.0000 KRW |
1,910.0000 KRW |
1,900.0000 KRW |
| 2023-10-27 |
1,832.6530 KRW |
4,081,019.2440 MTL |
1,860.0000 KRW |
1,800.0000 KRW |
1,865.0000 KRW |
1,845.0000 KRW |
| 2023-10-26 |
1,885.2154 KRW |
8,484,253.9717 MTL |
1,955.0000 KRW |
1,805.0000 KRW |
1,955.0000 KRW |
1,870.0000 KRW |
| 2023-10-25 |
1,918.0330 KRW |
9,243,921.5852 MTL |
1,890.0000 KRW |
1,855.0000 KRW |
1,970.0000 KRW |
1,935.0000 KRW |
| 2023-10-24 |
1,869.2128 KRW |
10,940,332.0700 MTL |
1,890.0000 KRW |
1,810.0000 KRW |
1,910.0000 KRW |
1,880.0000 KRW |
| 2023-10-23 |
1,819.8179 KRW |
10,813,994.9592 MTL |
1,780.0000 KRW |
1,760.0000 KRW |
1,885.0000 KRW |
1,880.0000 KRW |
| 2023-10-22 |
1,751.8222 KRW |
5,466,551.9545 MTL |
1,765.0000 KRW |
1,715.0000 KRW |
1,800.0000 KRW |
1,775.0000 KRW |
| 2023-10-21 |
1,769.2102 KRW |
4,552,504.4665 MTL |
1,780.0000 KRW |
1,750.0000 KRW |
1,805.0000 KRW |
1,770.0000 KRW |