Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-11 |
1,761.3448 KRW |
13,221,755.4735 MTL |
1,745.0000 KRW |
1,685.0000 KRW |
1,820.0000 KRW |
1,755.0000 KRW |
| 2023-09-10 |
1,711.2178 KRW |
9,832,744.7154 MTL |
1,695.0000 KRW |
1,600.0000 KRW |
1,765.0000 KRW |
1,745.0000 KRW |
| 2023-09-09 |
1,686.9228 KRW |
3,312,204.5821 MTL |
1,680.0000 KRW |
1,645.0000 KRW |
1,725.0000 KRW |
1,700.0000 KRW |
| 2023-09-08 |
1,647.1877 KRW |
3,281,403.2968 MTL |
1,625.0000 KRW |
1,610.0000 KRW |
1,685.0000 KRW |
1,685.0000 KRW |
| 2023-09-07 |
1,598.7272 KRW |
1,503,780.2778 MTL |
1,605.0000 KRW |
1,570.0000 KRW |
1,630.0000 KRW |
1,625.0000 KRW |
| 2023-09-06 |
1,600.4111 KRW |
4,984,189.7096 MTL |
1,595.0000 KRW |
1,560.0000 KRW |
1,640.0000 KRW |
1,600.0000 KRW |
| 2023-09-05 |
1,586.5263 KRW |
12,209,847.3627 MTL |
1,525.0000 KRW |
1,510.0000 KRW |
1,630.0000 KRW |
1,595.0000 KRW |
| 2023-09-04 |
1,511.4114 KRW |
1,668,009.7060 MTL |
1,525.0000 KRW |
1,485.0000 KRW |
1,540.0000 KRW |
1,515.0000 KRW |
| 2023-09-03 |
1,518.3526 KRW |
1,953,667.2079 MTL |
1,535.0000 KRW |
1,500.0000 KRW |
1,535.0000 KRW |
1,525.0000 KRW |
| 2023-09-02 |
1,515.9703 KRW |
3,124,119.4730 MTL |
1,500.0000 KRW |
1,485.0000 KRW |
1,545.0000 KRW |
1,515.0000 KRW |
| 2023-09-01 |
1,516.3174 KRW |
3,112,561.9226 MTL |
1,540.0000 KRW |
1,485.0000 KRW |
1,560.0000 KRW |
1,505.0000 KRW |
| 2023-08-31 |
1,572.9251 KRW |
3,719,037.1770 MTL |
1,605.0000 KRW |
1,515.0000 KRW |
1,610.0000 KRW |
1,540.0000 KRW |
| 2023-08-30 |
1,603.2894 KRW |
7,498,082.5325 MTL |
1,575.0000 KRW |
1,555.0000 KRW |
1,650.0000 KRW |
1,590.0000 KRW |
| 2023-08-29 |
1,551.3542 KRW |
4,370,221.4436 MTL |
1,535.0000 KRW |
1,510.0000 KRW |
1,595.0000 KRW |
1,585.0000 KRW |
| 2023-08-28 |
1,529.7471 KRW |
3,005,504.3777 MTL |
1,535.0000 KRW |
1,485.0000 KRW |
1,570.0000 KRW |
1,510.0000 KRW |
| 2023-08-27 |
1,529.1283 KRW |
905,346.2365 MTL |
1,530.0000 KRW |
1,515.0000 KRW |
1,540.0000 KRW |
1,530.0000 KRW |
| 2023-08-26 |
1,539.9628 KRW |
1,972,964.3181 MTL |
1,530.0000 KRW |
1,525.0000 KRW |
1,555.0000 KRW |
1,535.0000 KRW |
| 2023-08-25 |
1,502.7738 KRW |
2,406,626.9372 MTL |
1,520.0000 KRW |
1,475.0000 KRW |
1,535.0000 KRW |
1,520.0000 KRW |
| 2023-08-24 |
1,529.6578 KRW |
3,122,550.5421 MTL |
1,530.0000 KRW |
1,495.0000 KRW |
1,560.0000 KRW |
1,510.0000 KRW |
| 2023-08-23 |
1,512.9222 KRW |
2,186,586.6826 MTL |
1,515.0000 KRW |
1,490.0000 KRW |
1,535.0000 KRW |
1,520.0000 KRW |
| 2023-08-22 |
1,506.9053 KRW |
3,712,515.3941 MTL |
1,510.0000 KRW |
1,450.0000 KRW |
1,550.0000 KRW |
1,510.0000 KRW |
| 2023-08-21 |
1,497.0359 KRW |
2,530,816.9662 MTL |
1,530.0000 KRW |
1,460.0000 KRW |
1,530.0000 KRW |
1,510.0000 KRW |
| 2023-08-20 |
1,535.7404 KRW |
2,849,827.3447 MTL |
1,550.0000 KRW |
1,500.0000 KRW |
1,570.0000 KRW |
1,525.0000 KRW |
| 2023-08-19 |
1,532.0837 KRW |
4,825,820.6273 MTL |
1,510.0000 KRW |
1,495.0000 KRW |
1,575.0000 KRW |
1,560.0000 KRW |
| 2023-08-18 |
1,496.5415 KRW |
14,684,161.3809 MTL |
1,440.0000 KRW |
1,440.0000 KRW |
1,550.0000 KRW |
1,505.0000 KRW |
| 2023-08-17 |
1,526.1011 KRW |
9,342,354.4785 MTL |
1,575.0000 KRW |
1,365.0000 KRW |
1,620.0000 KRW |
1,440.0000 KRW |
| 2023-08-16 |
1,651.8751 KRW |
15,455,081.6161 MTL |
1,645.0000 KRW |
1,540.0000 KRW |
1,725.0000 KRW |
1,570.0000 KRW |
| 2023-08-15 |
1,673.9620 KRW |
6,890,854.0844 MTL |
1,760.0000 KRW |
1,600.0000 KRW |
1,765.0000 KRW |
1,655.0000 KRW |
| 2023-08-14 |
1,756.1858 KRW |
2,793,181.7558 MTL |
1,740.0000 KRW |
1,730.0000 KRW |
1,780.0000 KRW |
1,765.0000 KRW |
| 2023-08-13 |
1,750.4392 KRW |
2,330,975.4182 MTL |
1,745.0000 KRW |
1,735.0000 KRW |
1,770.0000 KRW |
1,745.0000 KRW |
| 2023-08-12 |
1,743.0377 KRW |
1,672,006.1508 MTL |
1,750.0000 KRW |
1,730.0000 KRW |
1,760.0000 KRW |
1,740.0000 KRW |
| 2023-08-11 |
1,753.2829 KRW |
2,621,754.5928 MTL |
1,755.0000 KRW |
1,735.0000 KRW |
1,775.0000 KRW |
1,750.0000 KRW |
| 2023-08-10 |
1,734.9998 KRW |
2,116,801.6965 MTL |
1,730.0000 KRW |
1,720.0000 KRW |
1,765.0000 KRW |
1,760.0000 KRW |
| 2023-08-09 |
1,723.3944 KRW |
2,805,297.4752 MTL |
1,725.0000 KRW |
1,710.0000 KRW |
1,740.0000 KRW |
1,725.0000 KRW |
| 2023-08-08 |
1,720.6287 KRW |
3,818,475.4431 MTL |
1,730.0000 KRW |
1,700.0000 KRW |
1,735.0000 KRW |
1,720.0000 KRW |
| 2023-08-07 |
1,765.1131 KRW |
6,586,146.6716 MTL |
1,815.0000 KRW |
1,700.0000 KRW |
1,855.0000 KRW |
1,725.0000 KRW |
| 2023-08-06 |
1,850.5457 KRW |
3,186,633.2848 MTL |
1,875.0000 KRW |
1,810.0000 KRW |
1,905.0000 KRW |
1,810.0000 KRW |
| 2023-08-05 |
1,836.4970 KRW |
4,687,003.1712 MTL |
1,840.0000 KRW |
1,805.0000 KRW |
1,885.0000 KRW |
1,870.0000 KRW |
| 2023-08-04 |
1,887.0250 KRW |
10,835,246.8867 MTL |
1,905.0000 KRW |
1,815.0000 KRW |
1,950.0000 KRW |
1,840.0000 KRW |
| 2023-08-03 |
1,940.7458 KRW |
23,451,003.4027 MTL |
1,965.0000 KRW |
1,880.0000 KRW |
2,015.0000 KRW |
1,920.0000 KRW |
| 2023-08-02 |
1,923.1653 KRW |
50,693,425.5802 MTL |
1,875.0000 KRW |
1,835.0000 KRW |
2,055.0000 KRW |
1,935.0000 KRW |
| 2023-08-01 |
1,783.8436 KRW |
18,394,035.1378 MTL |
1,720.0000 KRW |
1,660.0000 KRW |
1,850.0000 KRW |
1,830.0000 KRW |
| 2023-07-31 |
1,715.5985 KRW |
3,104,307.5513 MTL |
1,705.0000 KRW |
1,700.0000 KRW |
1,735.0000 KRW |
1,715.0000 KRW |
| 2023-07-30 |
1,739.9578 KRW |
6,423,546.2019 MTL |
1,780.0000 KRW |
1,680.0000 KRW |
1,795.0000 KRW |
1,700.0000 KRW |
| 2023-07-29 |
1,759.1927 KRW |
6,417,939.5585 MTL |
1,775.0000 KRW |
1,730.0000 KRW |
1,785.0000 KRW |
1,785.0000 KRW |
| 2023-07-28 |
1,749.0415 KRW |
21,427,982.4869 MTL |
1,685.0000 KRW |
1,680.0000 KRW |
1,805.0000 KRW |
1,770.0000 KRW |
| 2023-07-27 |
1,672.9152 KRW |
2,262,509.2267 MTL |
1,675.0000 KRW |
1,650.0000 KRW |
1,700.0000 KRW |
1,690.0000 KRW |
| 2023-07-26 |
1,667.4157 KRW |
2,651,204.3411 MTL |
1,695.0000 KRW |
1,640.0000 KRW |
1,700.0000 KRW |
1,680.0000 KRW |
| 2023-07-25 |
1,664.4240 KRW |
2,993,965.0758 MTL |
1,685.0000 KRW |
1,640.0000 KRW |
1,695.0000 KRW |
1,690.0000 KRW |