Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
389.3280 KRW |
2,331,148.1153 MTL |
383.0000 KRW |
376.0000 KRW |
407.0000 KRW |
402.0000 KRW |
| 2020-12-04 |
400.8415 KRW |
4,039,489.0661 MTL |
433.0000 KRW |
376.0000 KRW |
433.0000 KRW |
387.0000 KRW |
| 2020-12-03 |
446.9632 KRW |
22,967,735.1801 MTL |
411.0000 KRW |
410.0000 KRW |
532.0000 KRW |
430.0000 KRW |
| 2020-12-02 |
402.2021 KRW |
4,314,644.3276 MTL |
405.0000 KRW |
385.0000 KRW |
423.0000 KRW |
413.0000 KRW |
| 2020-12-01 |
402.9553 KRW |
7,090,609.8397 MTL |
375.0000 KRW |
362.0000 KRW |
450.0000 KRW |
395.0000 KRW |
| 2020-11-30 |
372.3553 KRW |
736,330.0596 MTL |
375.0000 KRW |
363.0000 KRW |
379.0000 KRW |
375.0000 KRW |
| 2020-11-29 |
374.9368 KRW |
1,346,400.9740 MTL |
375.0000 KRW |
367.0000 KRW |
385.0000 KRW |
374.0000 KRW |
| 2020-11-28 |
374.7992 KRW |
1,905,195.5057 MTL |
369.0000 KRW |
363.0000 KRW |
387.0000 KRW |
376.0000 KRW |
| 2020-11-27 |
359.4348 KRW |
964,354.2596 MTL |
366.0000 KRW |
346.0000 KRW |
374.0000 KRW |
370.0000 KRW |
| 2020-11-26 |
374.6987 KRW |
4,530,157.1223 MTL |
412.0000 KRW |
343.0000 KRW |
420.0000 KRW |
366.0000 KRW |
| 2020-11-25 |
433.8487 KRW |
14,570,470.2879 MTL |
388.0000 KRW |
384.0000 KRW |
474.0000 KRW |
402.0000 KRW |
| 2020-11-24 |
375.1762 KRW |
5,568,603.0063 MTL |
356.0000 KRW |
350.0000 KRW |
415.0000 KRW |
390.0000 KRW |
| 2020-11-23 |
349.6105 KRW |
1,336,000.6024 MTL |
352.0000 KRW |
342.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2020-11-22 |
349.8575 KRW |
2,683,245.1427 MTL |
348.0000 KRW |
330.0000 KRW |
366.0000 KRW |
355.0000 KRW |
| 2020-11-21 |
343.8075 KRW |
1,909,058.6200 MTL |
338.0000 KRW |
333.0000 KRW |
359.0000 KRW |
352.0000 KRW |
| 2020-11-20 |
336.0328 KRW |
573,040.0622 MTL |
334.0000 KRW |
331.0000 KRW |
342.0000 KRW |
336.0000 KRW |
| 2020-11-19 |
335.3834 KRW |
1,193,812.7203 MTL |
333.0000 KRW |
327.0000 KRW |
345.0000 KRW |
334.0000 KRW |
| 2020-11-18 |
334.3842 KRW |
758,083.3154 MTL |
336.0000 KRW |
329.0000 KRW |
342.0000 KRW |
332.0000 KRW |
| 2020-11-17 |
338.2879 KRW |
944,399.6595 MTL |
341.0000 KRW |
329.0000 KRW |
348.0000 KRW |
332.0000 KRW |
| 2020-11-16 |
340.5678 KRW |
1,314,906.6156 MTL |
342.0000 KRW |
335.0000 KRW |
347.0000 KRW |
342.0000 KRW |
| 2020-11-15 |
355.6116 KRW |
3,589,888.1515 MTL |
350.0000 KRW |
340.0000 KRW |
373.0000 KRW |
343.0000 KRW |
| 2020-11-14 |
358.5764 KRW |
7,777,233.4661 MTL |
338.0000 KRW |
336.0000 KRW |
371.0000 KRW |
352.0000 KRW |
| 2020-11-13 |
336.0205 KRW |
745,794.6284 MTL |
327.0000 KRW |
325.0000 KRW |
345.0000 KRW |
338.0000 KRW |
| 2020-11-12 |
333.0385 KRW |
644,254.4912 MTL |
340.0000 KRW |
324.0000 KRW |
340.0000 KRW |
326.0000 KRW |
| 2020-11-11 |
340.5955 KRW |
719,442.1755 MTL |
343.0000 KRW |
333.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2020-11-10 |
337.6672 KRW |
647,014.0827 MTL |
331.0000 KRW |
329.0000 KRW |
346.0000 KRW |
341.0000 KRW |
| 2020-11-09 |
324.5672 KRW |
325,292.3085 MTL |
330.0000 KRW |
319.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2020-11-08 |
327.8720 KRW |
221,887.8260 MTL |
323.0000 KRW |
320.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2020-11-07 |
333.6967 KRW |
502,199.6391 MTL |
340.0000 KRW |
316.0000 KRW |
345.0000 KRW |
323.0000 KRW |
| 2020-11-06 |
330.8060 KRW |
822,152.6287 MTL |
318.0000 KRW |
315.0000 KRW |
348.0000 KRW |
340.0000 KRW |
| 2020-11-05 |
314.4351 KRW |
372,108.3932 MTL |
312.0000 KRW |
310.0000 KRW |
320.0000 KRW |
317.0000 KRW |
| 2020-11-04 |
311.3793 KRW |
471,969.6551 MTL |
317.0000 KRW |
305.0000 KRW |
320.0000 KRW |
314.0000 KRW |
| 2020-11-03 |
332.1560 KRW |
588,583.6145 MTL |
342.0000 KRW |
315.0000 KRW |
353.0000 KRW |
317.0000 KRW |
| 2020-11-02 |
333.8105 KRW |
742,472.0901 MTL |
320.0000 KRW |
313.0000 KRW |
363.0000 KRW |
339.0000 KRW |
| 2020-11-01 |
316.8448 KRW |
147,364.3136 MTL |
321.0000 KRW |
314.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2020-10-31 |
317.4447 KRW |
292,134.4100 MTL |
316.0000 KRW |
314.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2020-10-30 |
319.2807 KRW |
869,395.4504 MTL |
334.0000 KRW |
313.0000 KRW |
338.0000 KRW |
316.0000 KRW |
| 2020-10-29 |
332.0692 KRW |
322,897.3495 MTL |
335.0000 KRW |
326.0000 KRW |
346.0000 KRW |
335.0000 KRW |
| 2020-10-28 |
337.7840 KRW |
673,580.9745 MTL |
347.0000 KRW |
330.0000 KRW |
349.0000 KRW |
336.0000 KRW |
| 2020-10-27 |
345.6291 KRW |
555,459.5899 MTL |
345.0000 KRW |
341.0000 KRW |
353.0000 KRW |
344.0000 KRW |
| 2020-10-26 |
350.4368 KRW |
465,181.2681 MTL |
353.0000 KRW |
342.0000 KRW |
361.0000 KRW |
345.0000 KRW |
| 2020-10-25 |
357.4299 KRW |
356,492.9383 MTL |
364.0000 KRW |
349.0000 KRW |
367.0000 KRW |
353.0000 KRW |
| 2020-10-24 |
363.9658 KRW |
767,210.8278 MTL |
367.0000 KRW |
359.0000 KRW |
373.0000 KRW |
366.0000 KRW |
| 2020-10-23 |
365.6985 KRW |
1,628,901.9470 MTL |
351.0000 KRW |
349.0000 KRW |
377.0000 KRW |
367.0000 KRW |
| 2020-10-22 |
353.0167 KRW |
333,605.4997 MTL |
352.0000 KRW |
348.0000 KRW |
361.0000 KRW |
354.0000 KRW |
| 2020-10-21 |
349.8167 KRW |
360,063.1628 MTL |
345.0000 KRW |
342.0000 KRW |
358.0000 KRW |
353.0000 KRW |
| 2020-10-20 |
347.4340 KRW |
204,594.9363 MTL |
353.0000 KRW |
342.0000 KRW |
354.0000 KRW |
346.0000 KRW |
| 2020-10-19 |
357.6632 KRW |
158,982.1296 MTL |
362.0000 KRW |
351.0000 KRW |
363.0000 KRW |
352.0000 KRW |
| 2020-10-18 |
364.3483 KRW |
173,371.9848 MTL |
365.0000 KRW |
357.0000 KRW |
373.0000 KRW |
363.0000 KRW |
| 2020-10-17 |
362.7469 KRW |
151,505.9487 MTL |
358.0000 KRW |
357.0000 KRW |
369.0000 KRW |
365.0000 KRW |