Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-12 |
430.9405 KRW |
2,114,028.8862 MTL |
440.0000 KRW |
415.0000 KRW |
449.0000 KRW |
436.0000 KRW |
| 2020-08-11 |
435.8354 KRW |
3,598,208.8277 MTL |
419.0000 KRW |
415.0000 KRW |
456.0000 KRW |
442.0000 KRW |
| 2020-08-10 |
414.6003 KRW |
974,863.9325 MTL |
422.0000 KRW |
405.0000 KRW |
425.0000 KRW |
419.0000 KRW |
| 2020-08-09 |
412.6565 KRW |
1,329,866.9026 MTL |
411.0000 KRW |
402.0000 KRW |
427.0000 KRW |
426.0000 KRW |
| 2020-08-08 |
404.9160 KRW |
686,295.4621 MTL |
402.0000 KRW |
396.0000 KRW |
415.0000 KRW |
411.0000 KRW |
| 2020-08-07 |
399.1610 KRW |
628,961.9686 MTL |
395.0000 KRW |
392.0000 KRW |
406.0000 KRW |
403.0000 KRW |
| 2020-08-06 |
391.6177 KRW |
437,495.1490 MTL |
391.0000 KRW |
386.0000 KRW |
400.0000 KRW |
396.0000 KRW |
| 2020-08-05 |
392.3440 KRW |
582,463.6835 MTL |
398.0000 KRW |
386.0000 KRW |
398.0000 KRW |
393.0000 KRW |
| 2020-08-04 |
391.1992 KRW |
505,810.9750 MTL |
391.0000 KRW |
382.0000 KRW |
401.0000 KRW |
398.0000 KRW |
| 2020-08-03 |
389.6545 KRW |
611,562.9007 MTL |
387.0000 KRW |
384.0000 KRW |
395.0000 KRW |
391.0000 KRW |
| 2020-08-02 |
385.7161 KRW |
2,217,189.2953 MTL |
395.0000 KRW |
371.0000 KRW |
412.0000 KRW |
387.0000 KRW |
| 2020-08-01 |
390.7991 KRW |
687,125.8884 MTL |
387.0000 KRW |
386.0000 KRW |
396.0000 KRW |
395.0000 KRW |
| 2020-07-31 |
392.3337 KRW |
1,152,083.6527 MTL |
397.0000 KRW |
386.0000 KRW |
401.0000 KRW |
387.0000 KRW |
| 2020-07-30 |
400.6088 KRW |
2,314,773.4382 MTL |
397.0000 KRW |
390.0000 KRW |
417.0000 KRW |
396.0000 KRW |
| 2020-07-29 |
398.9274 KRW |
2,662,888.4488 MTL |
386.0000 KRW |
383.0000 KRW |
416.0000 KRW |
396.0000 KRW |
| 2020-07-28 |
381.6036 KRW |
1,656,547.6549 MTL |
378.0000 KRW |
372.0000 KRW |
394.0000 KRW |
384.0000 KRW |
| 2020-07-27 |
381.1143 KRW |
1,685,849.4083 MTL |
405.0000 KRW |
370.0000 KRW |
405.0000 KRW |
379.0000 KRW |
| 2020-07-26 |
408.7881 KRW |
1,996,554.6747 MTL |
410.0000 KRW |
392.0000 KRW |
434.0000 KRW |
404.0000 KRW |
| 2020-07-25 |
425.2931 KRW |
662,837.9991 MTL |
420.0000 KRW |
415.0000 KRW |
436.0000 KRW |
416.0000 KRW |
| 2020-07-24 |
421.2062 KRW |
526,169.8576 MTL |
431.0000 KRW |
414.0000 KRW |
432.0000 KRW |
419.0000 KRW |
| 2020-07-23 |
442.7571 KRW |
1,642,004.5770 MTL |
442.0000 KRW |
418.0000 KRW |
465.0000 KRW |
432.0000 KRW |
| 2020-07-22 |
433.6886 KRW |
2,568,895.9362 MTL |
417.0000 KRW |
404.0000 KRW |
455.0000 KRW |
434.0000 KRW |
| 2020-07-21 |
410.7919 KRW |
1,052,989.9257 MTL |
411.0000 KRW |
397.0000 KRW |
425.0000 KRW |
417.0000 KRW |
| 2020-07-20 |
414.2299 KRW |
1,774,639.8253 MTL |
404.0000 KRW |
395.0000 KRW |
432.0000 KRW |
406.0000 KRW |
| 2020-07-19 |
408.5266 KRW |
947,151.5290 MTL |
405.0000 KRW |
398.0000 KRW |
421.0000 KRW |
407.0000 KRW |
| 2020-07-18 |
412.7665 KRW |
1,180,406.7732 MTL |
413.0000 KRW |
392.0000 KRW |
429.0000 KRW |
410.0000 KRW |
| 2020-07-17 |
403.0664 KRW |
1,286,308.2852 MTL |
390.0000 KRW |
381.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2020-07-16 |
381.4634 KRW |
648,832.5520 MTL |
385.0000 KRW |
371.0000 KRW |
395.0000 KRW |
388.0000 KRW |
| 2020-07-15 |
386.9536 KRW |
266,711.9178 MTL |
393.0000 KRW |
380.0000 KRW |
394.0000 KRW |
384.0000 KRW |
| 2020-07-14 |
386.2866 KRW |
406,623.4956 MTL |
387.0000 KRW |
381.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2020-07-13 |
389.0287 KRW |
543,109.1728 MTL |
396.0000 KRW |
381.0000 KRW |
398.0000 KRW |
387.0000 KRW |