Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |