Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
1,734.3494 KRW |
4,303,807.8373 MTL |
1,715.0000 KRW |
1,680.0000 KRW |
1,780.0000 KRW |
1,775.0000 KRW |
| 2023-10-19 |
1,703.5657 KRW |
4,278,459.0832 MTL |
1,705.0000 KRW |
1,680.0000 KRW |
1,735.0000 KRW |
1,710.0000 KRW |
| 2023-10-18 |
1,749.4884 KRW |
12,070,708.8479 MTL |
1,805.0000 KRW |
1,665.0000 KRW |
1,845.0000 KRW |
1,705.0000 KRW |
| 2023-10-17 |
1,734.9410 KRW |
6,344,379.6012 MTL |
1,755.0000 KRW |
1,660.0000 KRW |
1,810.0000 KRW |
1,780.0000 KRW |
| 2023-10-16 |
1,745.0794 KRW |
7,734,712.7398 MTL |
1,720.0000 KRW |
1,700.0000 KRW |
1,785.0000 KRW |
1,755.0000 KRW |
| 2023-10-15 |
1,737.6118 KRW |
22,032,122.5526 MTL |
1,670.0000 KRW |
1,655.0000 KRW |
1,790.0000 KRW |
1,720.0000 KRW |
| 2023-10-14 |
1,658.6931 KRW |
2,142,884.4664 MTL |
1,655.0000 KRW |
1,640.0000 KRW |
1,685.0000 KRW |
1,660.0000 KRW |
| 2023-10-13 |
1,651.0844 KRW |
1,823,740.7270 MTL |
1,640.0000 KRW |
1,635.0000 KRW |
1,670.0000 KRW |
1,655.0000 KRW |
| 2023-10-12 |
1,615.6035 KRW |
2,024,674.7263 MTL |
1,610.0000 KRW |
1,585.0000 KRW |
1,645.0000 KRW |
1,640.0000 KRW |
| 2023-10-11 |
1,586.2897 KRW |
4,084,061.6985 MTL |
1,620.0000 KRW |
1,550.0000 KRW |
1,635.0000 KRW |
1,605.0000 KRW |
| 2023-10-10 |
1,618.6898 KRW |
2,185,112.1414 MTL |
1,640.0000 KRW |
1,600.0000 KRW |
1,645.0000 KRW |
1,620.0000 KRW |
| 2023-10-09 |
1,641.7863 KRW |
5,258,221.5294 MTL |
1,700.0000 KRW |
1,600.0000 KRW |
1,700.0000 KRW |
1,640.0000 KRW |
| 2023-10-08 |
1,716.5210 KRW |
2,837,742.4262 MTL |
1,725.0000 KRW |
1,685.0000 KRW |
1,755.0000 KRW |
1,695.0000 KRW |
| 2023-10-07 |
1,730.0474 KRW |
3,054,849.5992 MTL |
1,740.0000 KRW |
1,715.0000 KRW |
1,750.0000 KRW |
1,725.0000 KRW |
| 2023-10-06 |
1,700.1458 KRW |
5,624,038.3567 MTL |
1,675.0000 KRW |
1,665.0000 KRW |
1,730.0000 KRW |
1,725.0000 KRW |
| 2023-10-05 |
1,670.2985 KRW |
4,261,331.2411 MTL |
1,705.0000 KRW |
1,635.0000 KRW |
1,715.0000 KRW |
1,675.0000 KRW |
| 2023-10-04 |
1,687.8283 KRW |
3,071,832.1976 MTL |
1,720.0000 KRW |
1,660.0000 KRW |
1,720.0000 KRW |
1,710.0000 KRW |
| 2023-10-03 |
1,747.4824 KRW |
4,082,523.0031 MTL |
1,755.0000 KRW |
1,705.0000 KRW |
1,785.0000 KRW |
1,715.0000 KRW |
| 2023-10-02 |
1,759.2419 KRW |
4,308,432.5166 MTL |
1,785.0000 KRW |
1,730.0000 KRW |
1,785.0000 KRW |
1,750.0000 KRW |
| 2023-10-01 |
1,760.1068 KRW |
8,962,529.0131 MTL |
1,695.0000 KRW |
1,690.0000 KRW |
1,805.0000 KRW |
1,775.0000 KRW |
| 2023-09-30 |
1,693.8563 KRW |
2,465,554.4303 MTL |
1,700.0000 KRW |
1,675.0000 KRW |
1,705.0000 KRW |
1,700.0000 KRW |
| 2023-09-29 |
1,715.5540 KRW |
3,420,491.3318 MTL |
1,760.0000 KRW |
1,665.0000 KRW |
1,760.0000 KRW |
1,695.0000 KRW |
| 2023-09-28 |
1,748.6194 KRW |
2,362,560.0578 MTL |
1,740.0000 KRW |
1,735.0000 KRW |
1,765.0000 KRW |
1,755.0000 KRW |
| 2023-09-27 |
1,748.6282 KRW |
4,234,818.1143 MTL |
1,750.0000 KRW |
1,715.0000 KRW |
1,780.0000 KRW |
1,740.0000 KRW |
| 2023-09-26 |
1,799.8970 KRW |
3,846,410.1138 MTL |
1,830.0000 KRW |
1,745.0000 KRW |
1,850.0000 KRW |
1,765.0000 KRW |
| 2023-09-25 |
1,807.0262 KRW |
4,696,574.8420 MTL |
1,830.0000 KRW |
1,770.0000 KRW |
1,850.0000 KRW |
1,830.0000 KRW |
| 2023-09-24 |
1,832.8270 KRW |
9,996,556.5630 MTL |
1,800.0000 KRW |
1,765.0000 KRW |
1,875.0000 KRW |
1,835.0000 KRW |
| 2023-09-23 |
1,779.7511 KRW |
4,463,922.8461 MTL |
1,755.0000 KRW |
1,740.0000 KRW |
1,825.0000 KRW |
1,800.0000 KRW |
| 2023-09-22 |
1,747.9402 KRW |
3,888,979.5357 MTL |
1,760.0000 KRW |
1,725.0000 KRW |
1,780.0000 KRW |
1,760.0000 KRW |
| 2023-09-21 |
1,759.8148 KRW |
6,318,218.8346 MTL |
1,805.0000 KRW |
1,710.0000 KRW |
1,815.0000 KRW |
1,765.0000 KRW |
| 2023-09-20 |
1,743.6205 KRW |
9,838,536.1457 MTL |
1,720.0000 KRW |
1,690.0000 KRW |
1,820.0000 KRW |
1,805.0000 KRW |
| 2023-09-19 |
1,673.2451 KRW |
6,076,598.5187 MTL |
1,665.0000 KRW |
1,630.0000 KRW |
1,720.0000 KRW |
1,715.0000 KRW |
| 2023-09-18 |
1,687.0092 KRW |
13,090,424.8733 MTL |
1,660.0000 KRW |
1,630.0000 KRW |
1,745.0000 KRW |
1,670.0000 KRW |
| 2023-09-17 |
1,731.0950 KRW |
14,408,629.0968 MTL |
1,865.0000 KRW |
1,640.0000 KRW |
1,865.0000 KRW |
1,655.0000 KRW |
| 2023-09-16 |
2,015.5970 KRW |
19,997,769.9090 MTL |
2,200.0000 KRW |
1,805.0000 KRW |
2,245.0000 KRW |
1,860.0000 KRW |
| 2023-09-15 |
2,129.3823 KRW |
16,408,277.9670 MTL |
2,065.0000 KRW |
2,025.0000 KRW |
2,215.0000 KRW |
2,185.0000 KRW |
| 2023-09-14 |
2,047.5422 KRW |
21,979,650.5356 MTL |
2,020.0000 KRW |
1,920.0000 KRW |
2,170.0000 KRW |
2,070.0000 KRW |
| 2023-09-13 |
1,913.2647 KRW |
10,164,574.8787 MTL |
1,835.0000 KRW |
1,825.0000 KRW |
2,045.0000 KRW |
1,985.0000 KRW |
| 2023-09-12 |
1,821.8355 KRW |
11,317,744.7558 MTL |
1,765.0000 KRW |
1,745.0000 KRW |
1,870.0000 KRW |
1,835.0000 KRW |