Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-26 |
337.9266 KRW |
328,498.4046 MTL |
328.0000 KRW |
321.0000 KRW |
351.0000 KRW |
345.0000 KRW |
| 2019-11-25 |
313.4149 KRW |
602,350.3370 MTL |
322.0000 KRW |
297.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2019-11-24 |
340.7031 KRW |
241,276.8467 MTL |
354.0000 KRW |
326.0000 KRW |
354.0000 KRW |
326.0000 KRW |
| 2019-11-23 |
346.1631 KRW |
378,884.7980 MTL |
344.0000 KRW |
334.0000 KRW |
358.0000 KRW |
354.0000 KRW |
| 2019-11-22 |
349.5415 KRW |
891,030.9314 MTL |
361.0000 KRW |
320.0000 KRW |
386.0000 KRW |
345.0000 KRW |
| 2019-11-21 |
360.7560 KRW |
396,402.7015 MTL |
380.0000 KRW |
348.0000 KRW |
385.0000 KRW |
364.0000 KRW |
| 2019-11-20 |
381.7885 KRW |
329,494.5271 MTL |
389.0000 KRW |
372.0000 KRW |
390.0000 KRW |
380.0000 KRW |
| 2019-11-19 |
378.3969 KRW |
587,644.7255 MTL |
396.0000 KRW |
366.0000 KRW |
399.0000 KRW |
389.0000 KRW |
| 2019-11-18 |
403.5249 KRW |
410,985.1462 MTL |
411.0000 KRW |
393.0000 KRW |
417.0000 KRW |
397.0000 KRW |
| 2019-11-17 |
411.0077 KRW |
462,302.0573 MTL |
419.0000 KRW |
407.0000 KRW |
419.0000 KRW |
411.0000 KRW |
| 2019-11-16 |
419.2581 KRW |
399,860.7299 MTL |
415.0000 KRW |
409.0000 KRW |
428.0000 KRW |
416.0000 KRW |
| 2019-11-15 |
405.2855 KRW |
680,858.9802 MTL |
398.0000 KRW |
391.0000 KRW |
422.0000 KRW |
417.0000 KRW |
| 2019-11-14 |
397.3715 KRW |
396,150.6323 MTL |
405.0000 KRW |
390.0000 KRW |
406.0000 KRW |
398.0000 KRW |
| 2019-11-13 |
402.4666 KRW |
249,475.8999 MTL |
406.0000 KRW |
398.0000 KRW |
410.0000 KRW |
405.0000 KRW |
| 2019-11-12 |
400.1646 KRW |
361,780.9277 MTL |
405.0000 KRW |
393.0000 KRW |
416.0000 KRW |
406.0000 KRW |
| 2019-11-11 |
402.7524 KRW |
327,727.3456 MTL |
414.0000 KRW |
396.0000 KRW |
416.0000 KRW |
405.0000 KRW |
| 2019-11-10 |
407.4812 KRW |
314,915.3215 MTL |
410.0000 KRW |
401.0000 KRW |
416.0000 KRW |
413.0000 KRW |
| 2019-11-09 |
410.2504 KRW |
295,027.9080 MTL |
408.0000 KRW |
402.0000 KRW |
419.0000 KRW |
412.0000 KRW |
| 2019-11-08 |
401.1601 KRW |
425,974.9669 MTL |
417.0000 KRW |
382.0000 KRW |
417.0000 KRW |
412.0000 KRW |
| 2019-11-07 |
415.2161 KRW |
920,942.2570 MTL |
438.0000 KRW |
400.0000 KRW |
439.0000 KRW |
417.0000 KRW |
| 2019-11-06 |
436.4477 KRW |
424,856.5618 MTL |
444.0000 KRW |
429.0000 KRW |
446.0000 KRW |
438.0000 KRW |
| 2019-11-05 |
434.9778 KRW |
908,750.9189 MTL |
437.0000 KRW |
423.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2019-11-04 |
445.9534 KRW |
1,454,238.3209 MTL |
471.0000 KRW |
429.0000 KRW |
474.0000 KRW |
437.0000 KRW |
| 2019-11-03 |
466.4163 KRW |
6,132,013.7645 MTL |
485.0000 KRW |
449.0000 KRW |
487.0000 KRW |
471.0000 KRW |
| 2019-11-02 |
488.6967 KRW |
21,743,741.9974 MTL |
442.0000 KRW |
435.0000 KRW |
523.0000 KRW |
491.0000 KRW |
| 2019-11-01 |
427.7620 KRW |
3,382,064.1194 MTL |
425.0000 KRW |
404.0000 KRW |
455.0000 KRW |
435.0000 KRW |
| 2019-10-31 |
426.5063 KRW |
1,931,904.4245 MTL |
410.0000 KRW |
408.0000 KRW |
445.0000 KRW |
425.0000 KRW |
| 2019-10-30 |
411.0222 KRW |
2,668,552.5076 MTL |
395.0000 KRW |
394.0000 KRW |
434.0000 KRW |
409.0000 KRW |
| 2019-10-29 |
398.5310 KRW |
1,513,991.3500 MTL |
410.0000 KRW |
389.0000 KRW |
425.0000 KRW |
394.0000 KRW |
| 2019-10-28 |
405.8983 KRW |
3,810,256.9960 MTL |
367.0000 KRW |
360.0000 KRW |
434.0000 KRW |
411.0000 KRW |
| 2019-10-27 |
358.3605 KRW |
889,435.0189 MTL |
352.0000 KRW |
346.0000 KRW |
380.0000 KRW |
366.0000 KRW |
| 2019-10-26 |
360.4958 KRW |
1,008,415.3764 MTL |
361.0000 KRW |
347.0000 KRW |
373.0000 KRW |
356.0000 KRW |
| 2019-10-25 |
358.1915 KRW |
1,348,324.6627 MTL |
344.0000 KRW |
333.0000 KRW |
383.0000 KRW |
363.0000 KRW |
| 2019-10-24 |
330.0362 KRW |
539,588.8050 MTL |
320.0000 KRW |
312.0000 KRW |
357.0000 KRW |
346.0000 KRW |
| 2019-10-23 |
334.6815 KRW |
579,704.8073 MTL |
359.0000 KRW |
316.0000 KRW |
364.0000 KRW |
322.0000 KRW |
| 2019-10-22 |
354.7110 KRW |
452,528.8575 MTL |
361.0000 KRW |
345.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2019-10-21 |
354.1190 KRW |
335,804.8143 MTL |
362.0000 KRW |
349.0000 KRW |
362.0000 KRW |
360.0000 KRW |
| 2019-10-20 |
356.6609 KRW |
494,933.9159 MTL |
354.0000 KRW |
345.0000 KRW |
369.0000 KRW |
361.0000 KRW |
| 2019-10-19 |
357.6583 KRW |
146,328.5805 MTL |
363.0000 KRW |
354.0000 KRW |
364.0000 KRW |
356.0000 KRW |
| 2019-10-18 |
363.6044 KRW |
620,710.7668 MTL |
379.0000 KRW |
351.0000 KRW |
381.0000 KRW |
360.0000 KRW |
| 2019-10-17 |
373.3025 KRW |
359,810.8867 MTL |
373.0000 KRW |
365.0000 KRW |
386.0000 KRW |
378.0000 KRW |
| 2019-10-16 |
372.5450 KRW |
779,781.5998 MTL |
397.0000 KRW |
357.0000 KRW |
402.0000 KRW |
370.0000 KRW |
| 2019-10-15 |
402.0025 KRW |
353,251.2202 MTL |
415.0000 KRW |
392.0000 KRW |
416.0000 KRW |
397.0000 KRW |
| 2019-10-14 |
409.5701 KRW |
402,960.0920 MTL |
404.0000 KRW |
398.0000 KRW |
423.0000 KRW |
420.0000 KRW |
| 2019-10-13 |
406.4345 KRW |
200,074.1432 MTL |
413.0000 KRW |
401.0000 KRW |
414.0000 KRW |
406.0000 KRW |
| 2019-10-12 |
412.2228 KRW |
528,663.2698 MTL |
404.0000 KRW |
401.0000 KRW |
419.0000 KRW |
414.0000 KRW |
| 2019-10-11 |
403.5151 KRW |
600,455.2589 MTL |
429.0000 KRW |
392.0000 KRW |
432.0000 KRW |
400.0000 KRW |
| 2019-10-10 |
441.8195 KRW |
654,026.6472 MTL |
455.0000 KRW |
425.0000 KRW |
461.0000 KRW |
427.0000 KRW |
| 2019-10-09 |
467.1929 KRW |
1,373,736.6996 MTL |
455.0000 KRW |
444.0000 KRW |
488.0000 KRW |
455.0000 KRW |
| 2019-10-08 |
446.6231 KRW |
672,089.3603 MTL |
441.0000 KRW |
436.0000 KRW |
468.0000 KRW |
455.0000 KRW |