Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-01 |
357.7906 KRW |
169,608.7775 MTL |
364.0000 KRW |
350.0000 KRW |
369.0000 KRW |
356.0000 KRW |
| 2020-09-30 |
361.8671 KRW |
109,108.2621 MTL |
370.0000 KRW |
357.0000 KRW |
370.0000 KRW |
363.0000 KRW |
| 2020-09-29 |
364.0610 KRW |
352,026.2652 MTL |
371.0000 KRW |
357.0000 KRW |
372.0000 KRW |
370.0000 KRW |
| 2020-09-28 |
362.0465 KRW |
550,765.1338 MTL |
351.0000 KRW |
348.0000 KRW |
380.0000 KRW |
372.0000 KRW |
| 2020-09-27 |
348.8016 KRW |
189,911.9352 MTL |
352.0000 KRW |
341.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2020-09-26 |
351.9814 KRW |
370,585.4655 MTL |
355.0000 KRW |
344.0000 KRW |
360.0000 KRW |
350.0000 KRW |
| 2020-09-25 |
345.7777 KRW |
257,338.4358 MTL |
344.0000 KRW |
336.0000 KRW |
363.0000 KRW |
357.0000 KRW |
| 2020-09-24 |
336.0251 KRW |
250,206.5628 MTL |
329.0000 KRW |
328.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2020-09-23 |
339.4567 KRW |
414,933.6278 MTL |
343.0000 KRW |
327.0000 KRW |
351.0000 KRW |
330.0000 KRW |
| 2020-09-22 |
337.9626 KRW |
315,554.0680 MTL |
335.0000 KRW |
333.0000 KRW |
343.0000 KRW |
342.0000 KRW |
| 2020-09-21 |
343.4064 KRW |
552,057.1841 MTL |
355.0000 KRW |
330.0000 KRW |
361.0000 KRW |
340.0000 KRW |
| 2020-09-20 |
355.8850 KRW |
356,259.5408 MTL |
357.0000 KRW |
350.0000 KRW |
374.0000 KRW |
353.0000 KRW |
| 2020-09-19 |
360.1654 KRW |
246,932.3531 MTL |
363.0000 KRW |
353.0000 KRW |
366.0000 KRW |
360.0000 KRW |
| 2020-09-18 |
365.2472 KRW |
518,875.8579 MTL |
369.0000 KRW |
353.0000 KRW |
377.0000 KRW |
358.0000 KRW |
| 2020-09-17 |
368.1179 KRW |
357,593.6908 MTL |
372.0000 KRW |
358.0000 KRW |
379.0000 KRW |
365.0000 KRW |
| 2020-09-16 |
370.0866 KRW |
461,660.5208 MTL |
370.0000 KRW |
353.0000 KRW |
383.0000 KRW |
371.0000 KRW |
| 2020-09-15 |
377.9603 KRW |
724,534.4377 MTL |
394.0000 KRW |
361.0000 KRW |
396.0000 KRW |
371.0000 KRW |
| 2020-09-14 |
389.3397 KRW |
1,004,606.9010 MTL |
397.0000 KRW |
380.0000 KRW |
404.0000 KRW |
391.0000 KRW |
| 2020-09-13 |
417.7351 KRW |
6,081,903.0718 MTL |
394.0000 KRW |
376.0000 KRW |
443.0000 KRW |
400.0000 KRW |
| 2020-09-12 |
398.8040 KRW |
1,751,755.5706 MTL |
390.0000 KRW |
382.0000 KRW |
412.0000 KRW |
395.0000 KRW |
| 2020-09-11 |
385.3515 KRW |
934,883.5679 MTL |
380.0000 KRW |
366.0000 KRW |
407.0000 KRW |
392.0000 KRW |
| 2020-09-10 |
370.8406 KRW |
773,248.9398 MTL |
357.0000 KRW |
353.0000 KRW |
388.0000 KRW |
378.0000 KRW |
| 2020-09-09 |
353.4161 KRW |
604,106.7422 MTL |
347.0000 KRW |
340.0000 KRW |
363.0000 KRW |
358.0000 KRW |
| 2020-09-08 |
348.6817 KRW |
798,943.2663 MTL |
358.0000 KRW |
337.0000 KRW |
360.0000 KRW |
347.0000 KRW |
| 2020-09-07 |
350.8686 KRW |
875,447.5286 MTL |
363.0000 KRW |
337.0000 KRW |
366.0000 KRW |
357.0000 KRW |
| 2020-09-06 |
356.1119 KRW |
1,270,722.6640 MTL |
371.0000 KRW |
346.0000 KRW |
375.0000 KRW |
363.0000 KRW |
| 2020-09-05 |
395.0782 KRW |
6,581,581.9214 MTL |
363.0000 KRW |
348.0000 KRW |
435.0000 KRW |
368.0000 KRW |
| 2020-09-04 |
358.3117 KRW |
901,621.9930 MTL |
347.0000 KRW |
346.0000 KRW |
388.0000 KRW |
364.0000 KRW |
| 2020-09-03 |
386.2952 KRW |
1,161,521.6206 MTL |
414.0000 KRW |
346.0000 KRW |
416.0000 KRW |
348.0000 KRW |
| 2020-09-02 |
417.2939 KRW |
1,139,725.3291 MTL |
427.0000 KRW |
400.0000 KRW |
439.0000 KRW |
413.0000 KRW |
| 2020-09-01 |
433.3959 KRW |
682,061.0677 MTL |
440.0000 KRW |
425.0000 KRW |
448.0000 KRW |
431.0000 KRW |
| 2020-08-31 |
436.4428 KRW |
686,354.9215 MTL |
444.0000 KRW |
427.0000 KRW |
450.0000 KRW |
441.0000 KRW |
| 2020-08-30 |
446.0351 KRW |
688,905.0125 MTL |
444.0000 KRW |
437.0000 KRW |
455.0000 KRW |
445.0000 KRW |
| 2020-08-29 |
437.1113 KRW |
824,197.2421 MTL |
435.0000 KRW |
425.0000 KRW |
447.0000 KRW |
445.0000 KRW |
| 2020-08-28 |
439.2434 KRW |
866,438.6909 MTL |
427.0000 KRW |
423.0000 KRW |
455.0000 KRW |
437.0000 KRW |
| 2020-08-27 |
425.1895 KRW |
1,781,468.2497 MTL |
455.0000 KRW |
411.0000 KRW |
455.0000 KRW |
426.0000 KRW |
| 2020-08-26 |
439.8877 KRW |
1,167,257.2285 MTL |
445.0000 KRW |
424.0000 KRW |
456.0000 KRW |
452.0000 KRW |
| 2020-08-25 |
452.8147 KRW |
2,883,180.2486 MTL |
484.0000 KRW |
429.0000 KRW |
494.0000 KRW |
447.0000 KRW |
| 2020-08-24 |
476.5373 KRW |
1,545,907.1083 MTL |
476.0000 KRW |
463.0000 KRW |
493.0000 KRW |
486.0000 KRW |
| 2020-08-23 |
482.2789 KRW |
2,486,406.1530 MTL |
486.0000 KRW |
468.0000 KRW |
502.0000 KRW |
477.0000 KRW |
| 2020-08-22 |
515.0544 KRW |
15,837,183.6652 MTL |
463.0000 KRW |
434.0000 KRW |
558.0000 KRW |
491.0000 KRW |
| 2020-08-21 |
455.7776 KRW |
5,240,738.4659 MTL |
438.0000 KRW |
428.0000 KRW |
481.0000 KRW |
460.0000 KRW |
| 2020-08-20 |
420.8594 KRW |
1,638,923.0889 MTL |
417.0000 KRW |
408.0000 KRW |
441.0000 KRW |
437.0000 KRW |
| 2020-08-19 |
416.0564 KRW |
2,584,967.8739 MTL |
441.0000 KRW |
404.0000 KRW |
442.0000 KRW |
418.0000 KRW |
| 2020-08-18 |
444.6063 KRW |
1,984,528.8703 MTL |
455.0000 KRW |
428.0000 KRW |
461.0000 KRW |
441.0000 KRW |
| 2020-08-17 |
453.4758 KRW |
1,708,565.9841 MTL |
451.0000 KRW |
443.0000 KRW |
466.0000 KRW |
456.0000 KRW |
| 2020-08-16 |
449.4755 KRW |
1,285,465.2533 MTL |
459.0000 KRW |
440.0000 KRW |
461.0000 KRW |
453.0000 KRW |
| 2020-08-15 |
447.5532 KRW |
1,226,731.4453 MTL |
440.0000 KRW |
434.0000 KRW |
461.0000 KRW |
459.0000 KRW |
| 2020-08-14 |
441.3717 KRW |
1,504,451.6239 MTL |
437.0000 KRW |
426.0000 KRW |
462.0000 KRW |
441.0000 KRW |
| 2020-08-13 |
427.9458 KRW |
1,625,857.3408 MTL |
436.0000 KRW |
419.0000 KRW |
443.0000 KRW |
437.0000 KRW |