Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
444.5210 KRW |
2,331,842.2487 MTL |
437.0000 KRW |
432.0000 KRW |
455.0000 KRW |
444.0000 KRW |
| 2021-01-23 |
432.3337 KRW |
1,786,939.6220 MTL |
440.0000 KRW |
417.0000 KRW |
448.0000 KRW |
435.0000 KRW |
| 2021-01-22 |
420.8711 KRW |
3,188,493.5413 MTL |
428.0000 KRW |
390.0000 KRW |
447.0000 KRW |
436.0000 KRW |
| 2021-01-21 |
452.5325 KRW |
4,291,462.5731 MTL |
483.0000 KRW |
424.0000 KRW |
487.0000 KRW |
429.0000 KRW |
| 2021-01-20 |
471.4510 KRW |
4,151,953.0324 MTL |
481.0000 KRW |
457.0000 KRW |
489.0000 KRW |
472.0000 KRW |
| 2021-01-19 |
481.9853 KRW |
3,333,215.0728 MTL |
489.0000 KRW |
471.0000 KRW |
503.0000 KRW |
483.0000 KRW |
| 2021-01-18 |
480.9581 KRW |
2,407,702.2992 MTL |
495.0000 KRW |
469.0000 KRW |
500.0000 KRW |
481.0000 KRW |
| 2021-01-17 |
488.0928 KRW |
4,844,639.7084 MTL |
507.0000 KRW |
451.0000 KRW |
519.0000 KRW |
482.0000 KRW |
| 2021-01-16 |
492.2554 KRW |
12,420,652.6460 MTL |
467.0000 KRW |
462.0000 KRW |
530.0000 KRW |
514.0000 KRW |
| 2021-01-15 |
436.7102 KRW |
3,800,873.2777 MTL |
459.0000 KRW |
419.0000 KRW |
465.0000 KRW |
432.0000 KRW |
| 2021-01-14 |
445.8955 KRW |
5,065,292.9239 MTL |
435.0000 KRW |
426.0000 KRW |
470.0000 KRW |
462.0000 KRW |
| 2021-01-13 |
414.3899 KRW |
1,919,046.5802 MTL |
421.0000 KRW |
405.0000 KRW |
427.0000 KRW |
427.0000 KRW |
| 2021-01-12 |
412.5653 KRW |
2,979,721.9375 MTL |
421.0000 KRW |
394.0000 KRW |
431.0000 KRW |
422.0000 KRW |
| 2021-01-11 |
412.7992 KRW |
5,605,206.1998 MTL |
474.0000 KRW |
383.0000 KRW |
474.0000 KRW |
417.0000 KRW |
| 2021-01-10 |
501.5559 KRW |
10,674,465.2628 MTL |
506.0000 KRW |
427.0000 KRW |
548.0000 KRW |
465.0000 KRW |
| 2021-01-09 |
497.7638 KRW |
6,625,067.2633 MTL |
509.0000 KRW |
477.0000 KRW |
522.0000 KRW |
509.0000 KRW |
| 2021-01-08 |
504.7196 KRW |
29,131,523.8208 MTL |
473.0000 KRW |
440.0000 KRW |
565.0000 KRW |
505.0000 KRW |
| 2021-01-07 |
474.3959 KRW |
21,059,110.2418 MTL |
445.0000 KRW |
437.0000 KRW |
498.0000 KRW |
462.0000 KRW |
| 2021-01-06 |
430.3877 KRW |
5,987,346.6220 MTL |
425.0000 KRW |
414.0000 KRW |
449.0000 KRW |
442.0000 KRW |
| 2021-01-05 |
412.6203 KRW |
3,101,874.3487 MTL |
420.0000 KRW |
398.0000 KRW |
429.0000 KRW |
426.0000 KRW |
| 2021-01-04 |
429.4659 KRW |
6,569,239.7921 MTL |
444.0000 KRW |
392.0000 KRW |
460.0000 KRW |
420.0000 KRW |
| 2021-01-03 |
433.1874 KRW |
10,485,492.1588 MTL |
431.0000 KRW |
410.0000 KRW |
467.0000 KRW |
438.0000 KRW |
| 2021-01-02 |
424.0819 KRW |
4,032,457.0647 MTL |
442.0000 KRW |
412.0000 KRW |
444.0000 KRW |
425.0000 KRW |
| 2021-01-01 |
432.1362 KRW |
5,735,691.7592 MTL |
452.0000 KRW |
420.0000 KRW |
452.0000 KRW |
441.0000 KRW |
| 2020-12-31 |
415.6078 KRW |
4,647,562.5952 MTL |
409.0000 KRW |
387.0000 KRW |
437.0000 KRW |
433.0000 KRW |
| 2020-12-30 |
392.4792 KRW |
1,703,066.4575 MTL |
396.0000 KRW |
383.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2020-12-29 |
390.5920 KRW |
2,830,837.3890 MTL |
411.0000 KRW |
381.0000 KRW |
411.0000 KRW |
396.0000 KRW |
| 2020-12-28 |
407.6001 KRW |
3,113,559.7803 MTL |
418.0000 KRW |
397.0000 KRW |
424.0000 KRW |
408.0000 KRW |
| 2020-12-27 |
408.2098 KRW |
7,091,582.9602 MTL |
403.0000 KRW |
384.0000 KRW |
428.0000 KRW |
418.0000 KRW |
| 2020-12-26 |
391.7056 KRW |
2,339,412.8480 MTL |
404.0000 KRW |
382.0000 KRW |
404.0000 KRW |
401.0000 KRW |
| 2020-12-25 |
392.2316 KRW |
3,101,804.2461 MTL |
385.0000 KRW |
378.0000 KRW |
403.0000 KRW |
395.0000 KRW |
| 2020-12-24 |
372.0032 KRW |
2,264,403.0967 MTL |
360.0000 KRW |
358.0000 KRW |
390.0000 KRW |
387.0000 KRW |
| 2020-12-23 |
383.1087 KRW |
4,017,174.5542 MTL |
415.0000 KRW |
357.0000 KRW |
415.0000 KRW |
371.0000 KRW |
| 2020-12-22 |
402.7431 KRW |
3,133,279.8370 MTL |
410.0000 KRW |
388.0000 KRW |
417.0000 KRW |
406.0000 KRW |
| 2020-12-21 |
407.6271 KRW |
5,330,359.2949 MTL |
418.0000 KRW |
385.0000 KRW |
427.0000 KRW |
409.0000 KRW |
| 2020-12-20 |
423.0416 KRW |
6,511,877.5194 MTL |
445.0000 KRW |
413.0000 KRW |
453.0000 KRW |
418.0000 KRW |
| 2020-12-19 |
474.3299 KRW |
73,384,393.5546 MTL |
413.0000 KRW |
411.0000 KRW |
600.0000 KRW |
443.0000 KRW |
| 2020-12-18 |
407.9580 KRW |
11,949,110.0291 MTL |
390.0000 KRW |
384.0000 KRW |
434.0000 KRW |
414.0000 KRW |
| 2020-12-17 |
390.8251 KRW |
4,388,150.6032 MTL |
400.0000 KRW |
383.0000 KRW |
400.0000 KRW |
392.0000 KRW |
| 2020-12-16 |
391.5221 KRW |
4,587,157.4899 MTL |
404.0000 KRW |
383.0000 KRW |
405.0000 KRW |
398.0000 KRW |
| 2020-12-15 |
400.3463 KRW |
7,495,106.2667 MTL |
396.0000 KRW |
386.0000 KRW |
414.0000 KRW |
404.0000 KRW |
| 2020-12-14 |
391.1672 KRW |
2,607,242.0520 MTL |
401.0000 KRW |
385.0000 KRW |
402.0000 KRW |
396.0000 KRW |
| 2020-12-13 |
388.5757 KRW |
2,389,376.6417 MTL |
389.0000 KRW |
379.0000 KRW |
400.0000 KRW |
398.0000 KRW |
| 2020-12-12 |
382.7886 KRW |
2,710,058.3277 MTL |
371.0000 KRW |
370.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2020-12-11 |
378.8083 KRW |
4,453,706.2013 MTL |
398.0000 KRW |
368.0000 KRW |
406.0000 KRW |
371.0000 KRW |
| 2020-12-10 |
398.5103 KRW |
6,217,507.3544 MTL |
422.0000 KRW |
390.0000 KRW |
422.0000 KRW |
400.0000 KRW |
| 2020-12-09 |
412.8288 KRW |
21,495,577.9394 MTL |
436.0000 KRW |
380.0000 KRW |
444.0000 KRW |
420.0000 KRW |
| 2020-12-08 |
559.8474 KRW |
194,982,145.0963 MTL |
405.0000 KRW |
403.0000 KRW |
695.0000 KRW |
431.0000 KRW |
| 2020-12-07 |
398.9320 KRW |
3,937,328.2766 MTL |
388.0000 KRW |
379.0000 KRW |
423.0000 KRW |
403.0000 KRW |
| 2020-12-06 |
388.1145 KRW |
1,531,825.1892 MTL |
403.0000 KRW |
377.0000 KRW |
403.0000 KRW |
388.0000 KRW |