Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-16 |
362.6146 KRW |
707,506.4559 MTL |
375.0000 KRW |
354.0000 KRW |
375.0000 KRW |
358.0000 KRW |
| 2020-10-15 |
378.8785 KRW |
725,605.0380 MTL |
373.0000 KRW |
371.0000 KRW |
385.0000 KRW |
376.0000 KRW |
| 2020-10-14 |
369.2237 KRW |
366,116.2932 MTL |
375.0000 KRW |
363.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2020-10-13 |
373.3510 KRW |
447,109.6720 MTL |
378.0000 KRW |
368.0000 KRW |
378.0000 KRW |
373.0000 KRW |
| 2020-10-12 |
374.3513 KRW |
296,894.4799 MTL |
376.0000 KRW |
365.0000 KRW |
380.0000 KRW |
378.0000 KRW |
| 2020-10-11 |
376.2692 KRW |
1,123,030.6992 MTL |
372.0000 KRW |
367.0000 KRW |
387.0000 KRW |
376.0000 KRW |
| 2020-10-10 |
390.4099 KRW |
2,828,737.7696 MTL |
389.0000 KRW |
367.0000 KRW |
424.0000 KRW |
376.0000 KRW |
| 2020-10-09 |
385.1339 KRW |
2,084,227.5857 MTL |
366.0000 KRW |
354.0000 KRW |
402.0000 KRW |
389.0000 KRW |
| 2020-10-08 |
350.0008 KRW |
549,946.0767 MTL |
348.0000 KRW |
342.0000 KRW |
366.0000 KRW |
365.0000 KRW |
| 2020-10-07 |
345.3842 KRW |
59,345.0773 MTL |
348.0000 KRW |
341.0000 KRW |
349.0000 KRW |
348.0000 KRW |
| 2020-10-06 |
348.9405 KRW |
120,967.5214 MTL |
354.0000 KRW |
345.0000 KRW |
354.0000 KRW |
349.0000 KRW |
| 2020-10-05 |
351.3466 KRW |
137,158.9534 MTL |
352.0000 KRW |
346.0000 KRW |
358.0000 KRW |
354.0000 KRW |
| 2020-10-04 |
352.4900 KRW |
74,185.9428 MTL |
350.0000 KRW |
348.0000 KRW |
359.0000 KRW |
354.0000 KRW |
| 2020-10-03 |
351.6299 KRW |
72,808.0252 MTL |
350.0000 KRW |
347.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2020-10-02 |
349.3905 KRW |
217,070.4241 MTL |
359.0000 KRW |
340.0000 KRW |
360.0000 KRW |
353.0000 KRW |