Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
1,436.4083 KRW |
2,171,483.6992 MTL |
1,510.0000 KRW |
1,377.0000 KRW |
1,510.0000 KRW |
1,406.0000 KRW |
| 2025-02-17 |
1,501.5461 KRW |
7,366,618.6127 MTL |
1,449.0000 KRW |
1,406.0000 KRW |
1,547.0000 KRW |
1,507.0000 KRW |
| 2025-02-16 |
1,455.8552 KRW |
3,869,880.3949 MTL |
1,409.0000 KRW |
1,386.0000 KRW |
1,508.0000 KRW |
1,447.0000 KRW |
| 2025-02-15 |
1,426.0497 KRW |
559,384.9256 MTL |
1,440.0000 KRW |
1,401.0000 KRW |
1,443.0000 KRW |
1,403.0000 KRW |
| 2025-02-14 |
1,434.5965 KRW |
644,963.9756 MTL |
1,432.0000 KRW |
1,416.0000 KRW |
1,461.0000 KRW |
1,448.0000 KRW |
| 2025-02-13 |
1,450.0873 KRW |
936,948.1293 MTL |
1,479.0000 KRW |
1,418.0000 KRW |
1,486.0000 KRW |
1,426.0000 KRW |
| 2025-02-12 |
1,418.5508 KRW |
1,187,153.2965 MTL |
1,413.0000 KRW |
1,375.0000 KRW |
1,494.0000 KRW |
1,481.0000 KRW |
| 2025-02-11 |
1,436.8816 KRW |
820,928.7944 MTL |
1,435.0000 KRW |
1,395.0000 KRW |
1,468.0000 KRW |
1,396.0000 KRW |
| 2025-02-10 |
1,402.1416 KRW |
850,861.0476 MTL |
1,407.0000 KRW |
1,362.0000 KRW |
1,429.0000 KRW |
1,420.0000 KRW |
| 2025-02-09 |
1,421.5074 KRW |
1,135,952.6828 MTL |
1,418.0000 KRW |
1,365.0000 KRW |
1,452.0000 KRW |
1,397.0000 KRW |
| 2025-02-08 |
1,370.8228 KRW |
803,827.9780 MTL |
1,380.0000 KRW |
1,340.0000 KRW |
1,417.0000 KRW |
1,417.0000 KRW |
| 2025-02-07 |
1,383.3327 KRW |
912,371.7293 MTL |
1,378.0000 KRW |
1,339.0000 KRW |
1,446.0000 KRW |
1,377.0000 KRW |
| 2025-02-06 |
1,417.0687 KRW |
913,064.7237 MTL |
1,446.0000 KRW |
1,367.0000 KRW |
1,457.0000 KRW |
1,381.0000 KRW |
| 2025-02-05 |
1,462.5072 KRW |
1,178,173.8984 MTL |
1,450.0000 KRW |
1,420.0000 KRW |
1,515.0000 KRW |
1,445.0000 KRW |
| 2025-02-04 |
1,445.3572 KRW |
2,430,741.7768 MTL |
1,494.0000 KRW |
1,379.0000 KRW |
1,516.0000 KRW |
1,449.0000 KRW |
| 2025-02-03 |
1,384.8212 KRW |
4,647,511.0733 MTL |
1,485.0000 KRW |
1,278.0000 KRW |
1,518.0000 KRW |
1,511.0000 KRW |
| 2025-02-02 |
1,567.5730 KRW |
3,558,382.6708 MTL |
1,657.0000 KRW |
1,429.0000 KRW |
1,689.0000 KRW |
1,486.0000 KRW |
| 2025-02-01 |
1,746.3934 KRW |
1,260,662.5378 MTL |
1,745.0000 KRW |
1,703.0000 KRW |
1,797.0000 KRW |
1,703.0000 KRW |
| 2025-01-31 |
1,740.7579 KRW |
1,174,813.4185 MTL |
1,726.0000 KRW |
1,705.0000 KRW |
1,784.0000 KRW |
1,739.0000 KRW |
| 2025-01-30 |
1,728.4512 KRW |
656,814.7265 MTL |
1,697.0000 KRW |
1,680.0000 KRW |
1,763.0000 KRW |
1,743.0000 KRW |
| 2025-01-29 |
1,683.2954 KRW |
789,153.8209 MTL |
1,664.0000 KRW |
1,650.0000 KRW |
1,728.0000 KRW |
1,708.0000 KRW |
| 2025-01-28 |
1,721.0495 KRW |
788,536.7614 MTL |
1,730.0000 KRW |
1,695.0000 KRW |
1,740.0000 KRW |
1,710.0000 KRW |
| 2025-01-27 |
1,744.4806 KRW |
2,196,543.5563 MTL |
1,804.0000 KRW |
1,686.0000 KRW |
1,822.0000 KRW |
1,721.0000 KRW |
| 2025-01-26 |
1,807.2874 KRW |
2,172,553.9323 MTL |
1,788.0000 KRW |
1,774.0000 KRW |
1,838.0000 KRW |
1,831.0000 KRW |
| 2025-01-25 |
1,764.0881 KRW |
2,846,720.3868 MTL |
1,716.0000 KRW |
1,698.0000 KRW |
1,799.0000 KRW |
1,785.0000 KRW |
| 2025-01-24 |
1,717.4450 KRW |
1,244,925.6437 MTL |
1,723.0000 KRW |
1,661.0000 KRW |
1,757.0000 KRW |
1,716.0000 KRW |
| 2025-01-23 |
1,710.3681 KRW |
1,300,952.1727 MTL |
1,744.0000 KRW |
1,677.0000 KRW |
1,763.0000 KRW |
1,689.0000 KRW |
| 2025-01-22 |
1,775.2012 KRW |
1,235,746.8290 MTL |
1,749.0000 KRW |
1,747.0000 KRW |
1,800.0000 KRW |
1,751.0000 KRW |
| 2025-01-21 |
1,719.1840 KRW |
2,010,196.4316 MTL |
1,717.0000 KRW |
1,673.0000 KRW |
1,783.0000 KRW |
1,755.0000 KRW |
| 2025-01-20 |
1,738.6557 KRW |
3,426,145.9317 MTL |
1,727.0000 KRW |
1,671.0000 KRW |
1,820.0000 KRW |
1,725.0000 KRW |
| 2025-01-19 |
1,797.2401 KRW |
4,895,438.3616 MTL |
1,887.0000 KRW |
1,700.0000 KRW |
1,909.0000 KRW |
1,703.0000 KRW |
| 2025-01-18 |
1,902.5379 KRW |
3,150,377.0560 MTL |
1,964.0000 KRW |
1,850.0000 KRW |
1,987.0000 KRW |
1,896.0000 KRW |
| 2025-01-17 |
1,943.3088 KRW |
2,111,146.7486 MTL |
1,907.0000 KRW |
1,893.0000 KRW |
1,976.0000 KRW |
1,969.0000 KRW |
| 2025-01-16 |
1,922.0165 KRW |
4,540,498.2468 MTL |
1,965.0000 KRW |
1,869.0000 KRW |
2,093.0000 KRW |
1,911.0000 KRW |
| 2025-01-15 |
1,930.2390 KRW |
4,384,582.4032 MTL |
2,002.0000 KRW |
1,864.0000 KRW |
2,002.0000 KRW |
1,941.0000 KRW |
| 2025-01-14 |
1,921.5225 KRW |
8,648,612.2232 MTL |
1,848.0000 KRW |
1,788.0000 KRW |
2,005.0000 KRW |
1,980.0000 KRW |
| 2025-01-13 |
1,975.2701 KRW |
23,390,976.2750 MTL |
1,913.0000 KRW |
1,752.0000 KRW |
2,150.0000 KRW |
1,784.0000 KRW |
| 2025-01-12 |
1,921.5394 KRW |
4,186,963.2462 MTL |
1,975.0000 KRW |
1,880.0000 KRW |
1,978.0000 KRW |
1,897.0000 KRW |
| 2025-01-11 |
2,029.1636 KRW |
18,892,776.3799 MTL |
1,914.0000 KRW |
1,885.0000 KRW |
2,166.0000 KRW |
1,989.0000 KRW |
| 2025-01-10 |
2,011.2630 KRW |
12,798,769.2023 MTL |
2,202.0000 KRW |
1,876.0000 KRW |
2,205.0000 KRW |
1,938.0000 KRW |
| 2025-01-09 |
2,051.9299 KRW |
35,807,697.0553 MTL |
1,866.0000 KRW |
1,825.0000 KRW |
2,265.0000 KRW |
2,108.0000 KRW |
| 2025-01-08 |
1,804.6951 KRW |
15,161,080.0958 MTL |
1,771.0000 KRW |
1,700.0000 KRW |
1,898.0000 KRW |
1,839.0000 KRW |
| 2025-01-07 |
1,846.2391 KRW |
3,861,746.7128 MTL |
1,915.0000 KRW |
1,768.0000 KRW |
1,915.0000 KRW |
1,772.0000 KRW |
| 2025-01-06 |
1,938.6088 KRW |
10,368,805.5754 MTL |
1,854.0000 KRW |
1,837.0000 KRW |
2,017.0000 KRW |
1,921.0000 KRW |
| 2025-01-05 |
1,841.7403 KRW |
2,377,681.3514 MTL |
1,824.0000 KRW |
1,802.0000 KRW |
1,883.0000 KRW |
1,857.0000 KRW |
| 2025-01-04 |
1,821.4807 KRW |
1,870,564.0746 MTL |
1,810.0000 KRW |
1,783.0000 KRW |
1,856.0000 KRW |
1,818.0000 KRW |
| 2025-01-03 |
1,768.3844 KRW |
1,312,134.5318 MTL |
1,748.0000 KRW |
1,717.0000 KRW |
1,814.0000 KRW |
1,814.0000 KRW |
| 2025-01-02 |
1,722.7834 KRW |
1,280,744.9895 MTL |
1,703.0000 KRW |
1,691.0000 KRW |
1,754.0000 KRW |
1,743.0000 KRW |
| 2025-01-01 |
1,666.8158 KRW |
961,938.0551 MTL |
1,674.0000 KRW |
1,631.0000 KRW |
1,704.0000 KRW |
1,687.0000 KRW |
| 2024-12-31 |
1,671.1747 KRW |
1,694,985.5548 MTL |
1,701.0000 KRW |
1,622.0000 KRW |
1,723.0000 KRW |
1,668.0000 KRW |