Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-06 |
375.9803 KRW |
543,051.2694 MTL |
383.0000 KRW |
370.0000 KRW |
383.0000 KRW |
380.0000 KRW |
| 2020-03-05 |
379.5805 KRW |
925,945.1331 MTL |
373.0000 KRW |
372.0000 KRW |
390.0000 KRW |
383.0000 KRW |
| 2020-03-04 |
381.2245 KRW |
1,627,758.3112 MTL |
397.0000 KRW |
364.0000 KRW |
403.0000 KRW |
372.0000 KRW |
| 2020-03-03 |
389.7697 KRW |
2,685,872.5356 MTL |
377.0000 KRW |
366.0000 KRW |
411.0000 KRW |
397.0000 KRW |
| 2020-03-02 |
374.5616 KRW |
1,270,221.0665 MTL |
370.0000 KRW |
360.0000 KRW |
382.0000 KRW |
375.0000 KRW |
| 2020-03-01 |
364.0650 KRW |
2,112,495.0346 MTL |
352.0000 KRW |
346.0000 KRW |
380.0000 KRW |
363.0000 KRW |
| 2020-02-29 |
352.0046 KRW |
1,353,709.7846 MTL |
351.0000 KRW |
342.0000 KRW |
360.0000 KRW |
351.0000 KRW |
| 2020-02-28 |
351.9639 KRW |
2,314,185.4322 MTL |
348.0000 KRW |
332.0000 KRW |
367.0000 KRW |
351.0000 KRW |
| 2020-02-27 |
342.8944 KRW |
2,707,914.8992 MTL |
330.0000 KRW |
314.0000 KRW |
363.0000 KRW |
349.0000 KRW |
| 2020-02-26 |
337.5943 KRW |
1,965,742.8164 MTL |
367.0000 KRW |
321.0000 KRW |
369.0000 KRW |
336.0000 KRW |
| 2020-02-25 |
381.1202 KRW |
1,843,480.8659 MTL |
403.0000 KRW |
360.0000 KRW |
405.0000 KRW |
367.0000 KRW |
| 2020-02-24 |
409.4105 KRW |
1,699,831.6508 MTL |
420.0000 KRW |
399.0000 KRW |
422.0000 KRW |
404.0000 KRW |
| 2020-02-23 |
413.4480 KRW |
1,491,112.7921 MTL |
407.0000 KRW |
404.0000 KRW |
422.0000 KRW |
418.0000 KRW |
| 2020-02-22 |
413.7949 KRW |
914,275.5392 MTL |
425.0000 KRW |
402.0000 KRW |
433.0000 KRW |
409.0000 KRW |
| 2020-02-21 |
416.1709 KRW |
1,173,155.2688 MTL |
422.0000 KRW |
406.0000 KRW |
433.0000 KRW |
432.0000 KRW |
| 2020-02-20 |
411.0774 KRW |
1,895,237.4739 MTL |
410.0000 KRW |
403.0000 KRW |
430.0000 KRW |
423.0000 KRW |
| 2020-02-19 |
431.7555 KRW |
2,527,781.0222 MTL |
437.0000 KRW |
410.0000 KRW |
449.0000 KRW |
410.0000 KRW |
| 2020-02-18 |
430.1441 KRW |
2,920,126.4857 MTL |
434.0000 KRW |
410.0000 KRW |
449.0000 KRW |
438.0000 KRW |
| 2020-02-17 |
415.8742 KRW |
3,556,079.2177 MTL |
455.0000 KRW |
398.0000 KRW |
461.0000 KRW |
435.0000 KRW |
| 2020-02-16 |
473.0326 KRW |
5,426,944.4171 MTL |
494.0000 KRW |
402.0000 KRW |
524.0000 KRW |
457.0000 KRW |
| 2020-02-15 |
539.8898 KRW |
10,435,540.4886 MTL |
516.0000 KRW |
490.0000 KRW |
607.0000 KRW |
502.0000 KRW |
| 2020-02-14 |
513.5610 KRW |
6,736,357.6335 MTL |
539.0000 KRW |
488.0000 KRW |
556.0000 KRW |
511.0000 KRW |
| 2020-02-13 |
513.5359 KRW |
6,278,946.3347 MTL |
523.0000 KRW |
458.0000 KRW |
554.0000 KRW |
547.0000 KRW |
| 2020-02-12 |
517.6615 KRW |
3,820,413.0190 MTL |
496.0000 KRW |
488.0000 KRW |
541.0000 KRW |
523.0000 KRW |
| 2020-02-11 |
488.3814 KRW |
1,859,036.8919 MTL |
490.0000 KRW |
476.0000 KRW |
498.0000 KRW |
495.0000 KRW |
| 2020-02-10 |
479.5095 KRW |
835,200.4330 MTL |
486.0000 KRW |
467.0000 KRW |
496.0000 KRW |
490.0000 KRW |
| 2020-02-09 |
489.0072 KRW |
2,720,888.3051 MTL |
476.0000 KRW |
473.0000 KRW |
499.0000 KRW |
487.0000 KRW |
| 2020-02-08 |
467.5390 KRW |
2,053,577.4489 MTL |
486.0000 KRW |
449.0000 KRW |
491.0000 KRW |
471.0000 KRW |
| 2020-02-07 |
487.1846 KRW |
1,455,816.6833 MTL |
487.0000 KRW |
474.0000 KRW |
497.0000 KRW |
481.0000 KRW |
| 2020-02-06 |
489.8385 KRW |
4,129,075.1181 MTL |
487.0000 KRW |
471.0000 KRW |
510.0000 KRW |
485.0000 KRW |
| 2020-02-05 |
520.7963 KRW |
8,807,149.0164 MTL |
515.0000 KRW |
472.0000 KRW |
565.0000 KRW |
484.0000 KRW |
| 2020-02-04 |
524.8331 KRW |
16,919,154.8281 MTL |
418.0000 KRW |
412.0000 KRW |
591.0000 KRW |
522.0000 KRW |
| 2020-02-03 |
414.3292 KRW |
612,685.2780 MTL |
415.0000 KRW |
410.0000 KRW |
420.0000 KRW |
417.0000 KRW |
| 2020-02-02 |
411.8097 KRW |
497,649.4671 MTL |
418.0000 KRW |
407.0000 KRW |
418.0000 KRW |
418.0000 KRW |
| 2020-02-01 |
408.6812 KRW |
389,593.8390 MTL |
410.0000 KRW |
402.0000 KRW |
418.0000 KRW |
418.0000 KRW |
| 2020-01-31 |
405.9340 KRW |
362,740.1323 MTL |
412.0000 KRW |
398.0000 KRW |
412.0000 KRW |
407.0000 KRW |
| 2020-01-30 |
401.5454 KRW |
460,635.8039 MTL |
409.0000 KRW |
395.0000 KRW |
412.0000 KRW |
412.0000 KRW |
| 2020-01-29 |
408.8009 KRW |
584,895.0569 MTL |
408.0000 KRW |
401.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2020-01-28 |
401.4684 KRW |
822,722.5886 MTL |
403.0000 KRW |
391.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2020-01-27 |
399.0661 KRW |
701,854.9396 MTL |
411.0000 KRW |
386.0000 KRW |
415.0000 KRW |
403.0000 KRW |
| 2020-01-26 |
409.3684 KRW |
214,737.3851 MTL |
419.0000 KRW |
403.0000 KRW |
422.0000 KRW |
409.0000 KRW |
| 2020-01-25 |
412.6731 KRW |
315,146.0775 MTL |
421.0000 KRW |
400.0000 KRW |
432.0000 KRW |
423.0000 KRW |
| 2020-01-24 |
420.4047 KRW |
1,413,467.9702 MTL |
404.0000 KRW |
397.0000 KRW |
434.0000 KRW |
418.0000 KRW |
| 2020-01-23 |
415.5987 KRW |
1,613,196.2074 MTL |
424.0000 KRW |
391.0000 KRW |
437.0000 KRW |
403.0000 KRW |
| 2020-01-22 |
422.4553 KRW |
4,500,091.4406 MTL |
396.0000 KRW |
385.0000 KRW |
445.0000 KRW |
423.0000 KRW |
| 2020-01-21 |
383.1266 KRW |
826,372.0562 MTL |
376.0000 KRW |
369.0000 KRW |
395.0000 KRW |
395.0000 KRW |
| 2020-01-20 |
370.7456 KRW |
531,861.1342 MTL |
365.0000 KRW |
358.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2020-01-19 |
380.0361 KRW |
1,296,575.7190 MTL |
392.0000 KRW |
353.0000 KRW |
405.0000 KRW |
367.0000 KRW |
| 2020-01-18 |
396.4611 KRW |
697,737.0142 MTL |
402.0000 KRW |
375.0000 KRW |
417.0000 KRW |
393.0000 KRW |
| 2020-01-17 |
401.9264 KRW |
1,583,680.3815 MTL |
394.0000 KRW |
388.0000 KRW |
423.0000 KRW |
402.0000 KRW |