Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-12 |
394.3601 KRW |
445,163.2232 MTL |
400.0000 KRW |
388.0000 KRW |
402.0000 KRW |
395.0000 KRW |
| 2020-07-11 |
398.9076 KRW |
1,272,932.7997 MTL |
397.0000 KRW |
389.0000 KRW |
409.0000 KRW |
400.0000 KRW |
| 2020-07-10 |
398.5248 KRW |
1,573,598.3089 MTL |
388.0000 KRW |
380.0000 KRW |
411.0000 KRW |
398.0000 KRW |
| 2020-07-09 |
385.6406 KRW |
857,813.8141 MTL |
385.0000 KRW |
370.0000 KRW |
396.0000 KRW |
390.0000 KRW |
| 2020-07-08 |
381.8530 KRW |
747,424.1531 MTL |
371.0000 KRW |
370.0000 KRW |
395.0000 KRW |
387.0000 KRW |
| 2020-07-07 |
371.3657 KRW |
374,038.7656 MTL |
375.0000 KRW |
366.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2020-07-06 |
370.0283 KRW |
400,134.0062 MTL |
364.0000 KRW |
359.0000 KRW |
376.0000 KRW |
375.0000 KRW |
| 2020-07-05 |
362.6319 KRW |
213,062.7902 MTL |
366.0000 KRW |
359.0000 KRW |
370.0000 KRW |
365.0000 KRW |
| 2020-07-04 |
367.4336 KRW |
182,670.4601 MTL |
368.0000 KRW |
364.0000 KRW |
371.0000 KRW |
366.0000 KRW |
| 2020-07-03 |
367.1088 KRW |
102,985.5094 MTL |
363.0000 KRW |
363.0000 KRW |
370.0000 KRW |
365.0000 KRW |
| 2020-07-02 |
369.5623 KRW |
410,312.3707 MTL |
381.0000 KRW |
355.0000 KRW |
382.0000 KRW |
363.0000 KRW |
| 2020-07-01 |
373.4767 KRW |
294,933.2777 MTL |
370.0000 KRW |
366.0000 KRW |
387.0000 KRW |
379.0000 KRW |
| 2020-06-30 |
372.4496 KRW |
560,712.6120 MTL |
364.0000 KRW |
359.0000 KRW |
386.0000 KRW |
374.0000 KRW |
| 2020-06-29 |
358.2757 KRW |
334,738.2497 MTL |
365.0000 KRW |
352.0000 KRW |
368.0000 KRW |
364.0000 KRW |
| 2020-06-28 |
354.5789 KRW |
493,821.6236 MTL |
357.0000 KRW |
344.0000 KRW |
367.0000 KRW |
361.0000 KRW |
| 2020-06-27 |
372.2849 KRW |
688,238.3197 MTL |
381.0000 KRW |
350.0000 KRW |
388.0000 KRW |
357.0000 KRW |
| 2020-06-26 |
376.9893 KRW |
607,873.0386 MTL |
372.0000 KRW |
365.0000 KRW |
386.0000 KRW |
379.0000 KRW |