Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-16 |
377.8933 KRW |
745,529.7690 MTL |
395.0000 KRW |
369.0000 KRW |
396.0000 KRW |
392.0000 KRW |
| 2020-01-15 |
371.3430 KRW |
939,396.1339 MTL |
359.0000 KRW |
351.0000 KRW |
395.0000 KRW |
375.0000 KRW |
| 2020-01-14 |
350.3958 KRW |
1,014,847.5791 MTL |
344.0000 KRW |
336.0000 KRW |
372.0000 KRW |
359.0000 KRW |
| 2020-01-13 |
340.2610 KRW |
636,988.8676 MTL |
332.0000 KRW |
331.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2020-01-12 |
328.1904 KRW |
320,538.4582 MTL |
332.0000 KRW |
325.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2020-01-11 |
328.2725 KRW |
110,256.0931 MTL |
324.0000 KRW |
324.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2020-01-10 |
327.9971 KRW |
177,226.9887 MTL |
331.0000 KRW |
324.0000 KRW |
336.0000 KRW |
326.0000 KRW |
| 2020-01-09 |
329.0424 KRW |
157,503.9441 MTL |
324.0000 KRW |
322.0000 KRW |
335.0000 KRW |
327.0000 KRW |
| 2020-01-08 |
324.1997 KRW |
195,805.6438 MTL |
324.0000 KRW |
323.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2020-01-07 |
328.5710 KRW |
202,736.7789 MTL |
335.0000 KRW |
319.0000 KRW |
340.0000 KRW |
326.0000 KRW |
| 2020-01-06 |
333.3424 KRW |
225,296.2668 MTL |
331.0000 KRW |
328.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2020-01-05 |
334.5573 KRW |
107,110.6656 MTL |
333.0000 KRW |
330.0000 KRW |
339.0000 KRW |
330.0000 KRW |
| 2020-01-04 |
332.6320 KRW |
146,053.8971 MTL |
333.0000 KRW |
325.0000 KRW |
339.0000 KRW |
333.0000 KRW |
| 2020-01-03 |
321.9359 KRW |
144,539.3023 MTL |
321.0000 KRW |
309.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2020-01-02 |
326.1994 KRW |
312,611.8750 MTL |
331.0000 KRW |
319.0000 KRW |
349.0000 KRW |
319.0000 KRW |
| 2020-01-01 |
331.6407 KRW |
53,822.5690 MTL |
339.0000 KRW |
326.0000 KRW |
340.0000 KRW |
332.0000 KRW |
| 2019-12-31 |
336.5355 KRW |
105,898.8946 MTL |
344.0000 KRW |
333.0000 KRW |
345.0000 KRW |
338.0000 KRW |
| 2019-12-30 |
343.9629 KRW |
52,683.9442 MTL |
343.0000 KRW |
340.0000 KRW |
348.0000 KRW |
344.0000 KRW |
| 2019-12-29 |
341.0064 KRW |
118,585.1230 MTL |
347.0000 KRW |
336.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2019-12-28 |
342.6727 KRW |
88,684.3507 MTL |
352.0000 KRW |
337.0000 KRW |
358.0000 KRW |
348.0000 KRW |
| 2019-12-27 |
354.0028 KRW |
67,154.7039 MTL |
349.0000 KRW |
344.0000 KRW |
362.0000 KRW |
351.0000 KRW |
| 2019-12-26 |
345.2906 KRW |
76,308.0452 MTL |
355.0000 KRW |
341.0000 KRW |
356.0000 KRW |
348.0000 KRW |
| 2019-12-25 |
359.9336 KRW |
15,227.9006 MTL |
357.0000 KRW |
354.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2019-12-24 |
357.7159 KRW |
74,900.9059 MTL |
354.0000 KRW |
351.0000 KRW |
362.0000 KRW |
357.0000 KRW |
| 2019-12-23 |
357.4801 KRW |
72,055.1961 MTL |
367.0000 KRW |
354.0000 KRW |
368.0000 KRW |
354.0000 KRW |
| 2019-12-22 |
365.9696 KRW |
160,315.3913 MTL |
362.0000 KRW |
352.0000 KRW |
374.0000 KRW |
366.0000 KRW |
| 2019-12-21 |
357.4488 KRW |
92,875.3465 MTL |
345.0000 KRW |
344.0000 KRW |
368.0000 KRW |
363.0000 KRW |
| 2019-12-20 |
341.7797 KRW |
84,154.0347 MTL |
341.0000 KRW |
339.0000 KRW |
349.0000 KRW |
344.0000 KRW |
| 2019-12-19 |
338.0122 KRW |
54,145.1710 MTL |
350.0000 KRW |
333.0000 KRW |
350.0000 KRW |
340.0000 KRW |
| 2019-12-18 |
336.2223 KRW |
127,439.1984 MTL |
333.0000 KRW |
330.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2019-12-17 |
335.8469 KRW |
153,223.0996 MTL |
342.0000 KRW |
330.0000 KRW |
345.0000 KRW |
330.0000 KRW |
| 2019-12-16 |
354.1269 KRW |
259,176.1450 MTL |
358.0000 KRW |
342.0000 KRW |
369.0000 KRW |
348.0000 KRW |
| 2019-12-15 |
351.1757 KRW |
164,513.4335 MTL |
349.0000 KRW |
340.0000 KRW |
366.0000 KRW |
356.0000 KRW |
| 2019-12-14 |
364.4935 KRW |
418,888.7932 MTL |
376.0000 KRW |
339.0000 KRW |
386.0000 KRW |
349.0000 KRW |
| 2019-12-13 |
367.6403 KRW |
359,736.7119 MTL |
344.0000 KRW |
338.0000 KRW |
394.0000 KRW |
376.0000 KRW |
| 2019-12-12 |
344.8849 KRW |
102,898.2198 MTL |
350.0000 KRW |
337.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2019-12-11 |
337.8116 KRW |
213,366.0969 MTL |
353.0000 KRW |
325.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2019-12-10 |
365.1528 KRW |
183,593.9248 MTL |
378.0000 KRW |
350.0000 KRW |
391.0000 KRW |
353.0000 KRW |
| 2019-12-09 |
382.9219 KRW |
311,856.1439 MTL |
381.0000 KRW |
372.0000 KRW |
399.0000 KRW |
375.0000 KRW |
| 2019-12-08 |
380.0208 KRW |
83,005.1987 MTL |
390.0000 KRW |
378.0000 KRW |
390.0000 KRW |
382.0000 KRW |
| 2019-12-07 |
385.0792 KRW |
88,859.3844 MTL |
390.0000 KRW |
378.0000 KRW |
392.0000 KRW |
381.0000 KRW |
| 2019-12-06 |
375.8230 KRW |
151,982.6593 MTL |
379.0000 KRW |
369.0000 KRW |
395.0000 KRW |
389.0000 KRW |
| 2019-12-05 |
388.8284 KRW |
399,801.9548 MTL |
420.0000 KRW |
368.0000 KRW |
420.0000 KRW |
379.0000 KRW |
| 2019-12-04 |
417.6740 KRW |
485,613.9195 MTL |
444.0000 KRW |
402.0000 KRW |
444.0000 KRW |
423.0000 KRW |
| 2019-12-03 |
430.5119 KRW |
1,113,807.5276 MTL |
412.0000 KRW |
410.0000 KRW |
447.0000 KRW |
444.0000 KRW |
| 2019-12-02 |
408.2229 KRW |
415,553.2934 MTL |
431.0000 KRW |
394.0000 KRW |
431.0000 KRW |
416.0000 KRW |
| 2019-12-01 |
422.2435 KRW |
507,587.9419 MTL |
407.0000 KRW |
398.0000 KRW |
441.0000 KRW |
427.0000 KRW |
| 2019-11-30 |
413.5990 KRW |
797,604.2300 MTL |
445.0000 KRW |
395.0000 KRW |
450.0000 KRW |
407.0000 KRW |
| 2019-11-29 |
463.3478 KRW |
1,758,195.4514 MTL |
505.0000 KRW |
435.0000 KRW |
506.0000 KRW |
444.0000 KRW |
| 2019-11-28 |
474.4899 KRW |
4,813,007.3813 MTL |
448.0000 KRW |
417.0000 KRW |
517.0000 KRW |
490.0000 KRW |