Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-07 |
437.4097 KRW |
1,179,872.3770 MTL |
435.0000 KRW |
424.0000 KRW |
462.0000 KRW |
448.0000 KRW |
| 2019-10-06 |
455.8599 KRW |
1,578,440.2644 MTL |
489.0000 KRW |
431.0000 KRW |
489.0000 KRW |
435.0000 KRW |
| 2019-10-05 |
500.6418 KRW |
4,557,051.2629 MTL |
522.0000 KRW |
477.0000 KRW |
531.0000 KRW |
489.0000 KRW |
| 2019-10-04 |
536.9629 KRW |
22,609,754.7900 MTL |
597.0000 KRW |
490.0000 KRW |
617.0000 KRW |
520.0000 KRW |
| 2019-10-03 |
593.7292 KRW |
16,481,901.8370 MTL |
568.0000 KRW |
552.0000 KRW |
625.0000 KRW |
597.0000 KRW |
| 2019-10-02 |
527.0758 KRW |
23,213,282.6837 MTL |
431.0000 KRW |
415.0000 KRW |
567.0000 KRW |
557.0000 KRW |
| 2019-10-01 |
432.6263 KRW |
2,268,325.3500 MTL |
412.0000 KRW |
410.0000 KRW |
460.0000 KRW |
427.0000 KRW |
| 2019-09-30 |
388.9836 KRW |
1,749,981.4641 MTL |
390.0000 KRW |
366.0000 KRW |
418.0000 KRW |
407.0000 KRW |
| 2019-09-29 |
390.2019 KRW |
1,565,457.8460 MTL |
385.0000 KRW |
369.0000 KRW |
410.0000 KRW |
391.0000 KRW |
| 2019-09-28 |
382.7031 KRW |
2,916,454.8797 MTL |
369.0000 KRW |
362.0000 KRW |
403.0000 KRW |
386.0000 KRW |
| 2019-09-27 |
331.3426 KRW |
3,096,182.2899 MTL |
310.0000 KRW |
297.0000 KRW |
387.0000 KRW |
369.0000 KRW |
| 2019-09-26 |
301.7197 KRW |
2,922,988.1442 MTL |
282.0000 KRW |
270.0000 KRW |
324.0000 KRW |
311.0000 KRW |
| 2019-09-25 |
270.4179 KRW |
2,095,463.9212 MTL |
269.0000 KRW |
246.0000 KRW |
294.0000 KRW |
281.0000 KRW |
| 2019-09-24 |
314.3438 KRW |
1,693,199.7513 MTL |
341.0000 KRW |
250.0000 KRW |
348.0000 KRW |
284.0000 KRW |
| 2019-09-23 |
351.6454 KRW |
552,818.3049 MTL |
360.0000 KRW |
340.0000 KRW |
366.0000 KRW |
341.0000 KRW |
| 2019-09-22 |
365.2265 KRW |
414,506.9768 MTL |
375.0000 KRW |
355.0000 KRW |
381.0000 KRW |
362.0000 KRW |
| 2019-09-21 |
374.2944 KRW |
395,074.8466 MTL |
370.0000 KRW |
362.0000 KRW |
385.0000 KRW |
376.0000 KRW |
| 2019-09-20 |
369.3004 KRW |
513,986.5940 MTL |
376.0000 KRW |
365.0000 KRW |
379.0000 KRW |
370.0000 KRW |
| 2019-09-19 |
374.7615 KRW |
1,046,271.0211 MTL |
394.0000 KRW |
361.0000 KRW |
400.0000 KRW |
376.0000 KRW |
| 2019-09-18 |
385.3197 KRW |
1,524,584.6844 MTL |
364.0000 KRW |
358.0000 KRW |
404.0000 KRW |
395.0000 KRW |
| 2019-09-17 |
362.9372 KRW |
883,912.7113 MTL |
378.0000 KRW |
353.0000 KRW |
378.0000 KRW |
364.0000 KRW |
| 2019-09-16 |
374.8366 KRW |
702,070.6540 MTL |
387.0000 KRW |
362.0000 KRW |
392.0000 KRW |
377.0000 KRW |
| 2019-09-15 |
392.5629 KRW |
390,450.3544 MTL |
396.0000 KRW |
384.0000 KRW |
400.0000 KRW |
389.0000 KRW |
| 2019-09-14 |
394.2474 KRW |
680,996.5758 MTL |
392.0000 KRW |
384.0000 KRW |
405.0000 KRW |
397.0000 KRW |
| 2019-09-13 |
392.0402 KRW |
944,692.4337 MTL |
406.0000 KRW |
385.0000 KRW |
408.0000 KRW |
390.0000 KRW |
| 2019-09-12 |
416.9229 KRW |
1,411,973.4041 MTL |
449.0000 KRW |
406.0000 KRW |
450.0000 KRW |
407.0000 KRW |
| 2019-09-11 |
443.3874 KRW |
631,068.7814 MTL |
449.0000 KRW |
433.0000 KRW |
455.0000 KRW |
449.0000 KRW |
| 2019-09-10 |
450.3335 KRW |
421,168.9772 MTL |
459.0000 KRW |
439.0000 KRW |
463.0000 KRW |
449.0000 KRW |
| 2019-09-09 |
454.8986 KRW |
602,581.7939 MTL |
460.0000 KRW |
442.0000 KRW |
464.0000 KRW |
458.0000 KRW |
| 2019-09-08 |
459.8456 KRW |
615,497.2544 MTL |
460.0000 KRW |
456.0000 KRW |
464.0000 KRW |
461.0000 KRW |
| 2019-09-07 |
461.6952 KRW |
616,822.4394 MTL |
458.0000 KRW |
453.0000 KRW |
472.0000 KRW |
460.0000 KRW |
| 2019-09-06 |
469.2805 KRW |
1,712,906.7512 MTL |
496.0000 KRW |
453.0000 KRW |
499.0000 KRW |
455.0000 KRW |
| 2019-09-05 |
498.1239 KRW |
888,001.3691 MTL |
512.0000 KRW |
487.0000 KRW |
514.0000 KRW |
490.0000 KRW |
| 2019-09-04 |
494.2671 KRW |
1,447,982.9571 MTL |
489.0000 KRW |
469.0000 KRW |
517.0000 KRW |
513.0000 KRW |
| 2019-09-03 |
482.4200 KRW |
2,782,379.7813 MTL |
471.0000 KRW |
454.0000 KRW |
520.0000 KRW |
490.0000 KRW |
| 2019-09-02 |
465.9718 KRW |
1,554,752.3928 MTL |
461.0000 KRW |
447.0000 KRW |
487.0000 KRW |
472.0000 KRW |
| 2019-09-01 |
479.5724 KRW |
1,008,349.6756 MTL |
492.0000 KRW |
453.0000 KRW |
511.0000 KRW |
461.0000 KRW |
| 2019-08-31 |
508.5321 KRW |
2,048,727.0471 MTL |
483.0000 KRW |
472.0000 KRW |
534.0000 KRW |
495.0000 KRW |
| 2019-08-30 |
478.3625 KRW |
986,942.1148 MTL |
473.0000 KRW |
459.0000 KRW |
499.0000 KRW |
478.0000 KRW |
| 2019-08-29 |
442.4763 KRW |
920,838.6046 MTL |
459.0000 KRW |
425.0000 KRW |
460.0000 KRW |
459.0000 KRW |
| 2019-08-28 |
479.6548 KRW |
1,179,682.6603 MTL |
507.0000 KRW |
455.0000 KRW |
509.0000 KRW |
469.0000 KRW |
| 2019-08-27 |
510.5875 KRW |
2,600,601.3906 MTL |
533.0000 KRW |
488.0000 KRW |
540.0000 KRW |
504.0000 KRW |
| 2019-08-26 |
486.1606 KRW |
5,661,072.1291 MTL |
430.0000 KRW |
416.0000 KRW |
539.0000 KRW |
523.0000 KRW |
| 2019-08-25 |
446.2975 KRW |
1,375,744.3273 MTL |
473.0000 KRW |
421.0000 KRW |
475.0000 KRW |
430.0000 KRW |
| 2019-08-24 |
470.9916 KRW |
2,760,904.8807 MTL |
492.0000 KRW |
446.0000 KRW |
500.0000 KRW |
474.0000 KRW |
| 2019-08-23 |
490.9212 KRW |
5,975,736.5832 MTL |
501.0000 KRW |
472.0000 KRW |
510.0000 KRW |
493.0000 KRW |
| 2019-08-22 |
543.9315 KRW |
9,030,846.8583 MTL |
513.0000 KRW |
481.0000 KRW |
589.0000 KRW |
513.0000 KRW |
| 2019-08-21 |
466.0350 KRW |
5,063,976.1899 MTL |
439.0000 KRW |
424.0000 KRW |
531.0000 KRW |
511.0000 KRW |
| 2019-08-20 |
446.9023 KRW |
2,554,849.8806 MTL |
417.0000 KRW |
400.0000 KRW |
486.0000 KRW |
440.0000 KRW |
| 2019-08-19 |
389.2990 KRW |
1,553,289.0773 MTL |
383.0000 KRW |
363.0000 KRW |
429.0000 KRW |
426.0000 KRW |