Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
353.7475 KRW |
1,399,543.1772 MTL |
352.0000 KRW |
346.0000 KRW |
361.0000 KRW |
357.0000 KRW |
| 2020-05-18 |
346.9415 KRW |
1,600,360.9040 MTL |
344.0000 KRW |
337.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2020-05-17 |
346.8628 KRW |
574,650.4484 MTL |
345.0000 KRW |
343.0000 KRW |
354.0000 KRW |
344.0000 KRW |
| 2020-05-16 |
342.8762 KRW |
538,672.4078 MTL |
341.0000 KRW |
337.0000 KRW |
347.0000 KRW |
345.0000 KRW |
| 2020-05-15 |
344.9638 KRW |
844,850.9579 MTL |
348.0000 KRW |
337.0000 KRW |
351.0000 KRW |
341.0000 KRW |
| 2020-05-14 |
349.9084 KRW |
2,033,417.2406 MTL |
343.0000 KRW |
335.0000 KRW |
373.0000 KRW |
345.0000 KRW |
| 2020-05-13 |
339.6321 KRW |
737,861.6111 MTL |
337.0000 KRW |
336.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2020-05-12 |
335.8456 KRW |
560,063.3978 MTL |
330.0000 KRW |
329.0000 KRW |
342.0000 KRW |
339.0000 KRW |
| 2020-05-11 |
332.5045 KRW |
719,876.7749 MTL |
342.0000 KRW |
320.0000 KRW |
346.0000 KRW |
329.0000 KRW |
| 2020-05-10 |
337.5504 KRW |
1,533,193.9594 MTL |
360.0000 KRW |
324.0000 KRW |
361.0000 KRW |
339.0000 KRW |
| 2020-05-09 |
364.8789 KRW |
707,480.6120 MTL |
372.0000 KRW |
357.0000 KRW |
374.0000 KRW |
361.0000 KRW |
| 2020-05-08 |
370.3623 KRW |
3,497,633.3586 MTL |
354.0000 KRW |
353.0000 KRW |
381.0000 KRW |
372.0000 KRW |
| 2020-05-07 |
354.5192 KRW |
947,149.5498 MTL |
356.0000 KRW |
347.0000 KRW |
361.0000 KRW |
354.0000 KRW |
| 2020-05-06 |
357.8212 KRW |
743,275.5012 MTL |
360.0000 KRW |
353.0000 KRW |
362.0000 KRW |
359.0000 KRW |
| 2020-05-05 |
360.2943 KRW |
928,329.9076 MTL |
362.0000 KRW |
353.0000 KRW |
369.0000 KRW |
360.0000 KRW |
| 2020-05-04 |
364.0834 KRW |
1,217,662.1482 MTL |
366.0000 KRW |
356.0000 KRW |
375.0000 KRW |
365.0000 KRW |
| 2020-05-03 |
367.1617 KRW |
1,345,872.7753 MTL |
377.0000 KRW |
357.0000 KRW |
378.0000 KRW |
367.0000 KRW |
| 2020-05-02 |
375.6547 KRW |
899,619.3895 MTL |
381.0000 KRW |
369.0000 KRW |
386.0000 KRW |
375.0000 KRW |
| 2020-05-01 |
381.3822 KRW |
2,729,661.2956 MTL |
369.0000 KRW |
368.0000 KRW |
392.0000 KRW |
382.0000 KRW |
| 2020-04-30 |
382.0715 KRW |
5,920,182.9196 MTL |
389.0000 KRW |
356.0000 KRW |
403.0000 KRW |
370.0000 KRW |
| 2020-04-29 |
400.4771 KRW |
18,935,782.8748 MTL |
380.0000 KRW |
376.0000 KRW |
426.0000 KRW |
390.0000 KRW |
| 2020-04-28 |
375.5792 KRW |
3,466,283.5309 MTL |
375.0000 KRW |
366.0000 KRW |
389.0000 KRW |
376.0000 KRW |
| 2020-04-27 |
377.3011 KRW |
7,041,050.4240 MTL |
365.0000 KRW |
359.0000 KRW |
396.0000 KRW |
373.0000 KRW |
| 2020-04-26 |
362.6786 KRW |
3,138,132.3155 MTL |
366.0000 KRW |
358.0000 KRW |
370.0000 KRW |
364.0000 KRW |
| 2020-04-25 |
369.5111 KRW |
6,484,292.2720 MTL |
353.0000 KRW |
352.0000 KRW |
382.0000 KRW |
366.0000 KRW |
| 2020-04-24 |
353.9274 KRW |
2,606,110.9434 MTL |
349.0000 KRW |
347.0000 KRW |
361.0000 KRW |
353.0000 KRW |
| 2020-04-23 |
352.1756 KRW |
3,269,089.6430 MTL |
357.0000 KRW |
343.0000 KRW |
363.0000 KRW |
350.0000 KRW |
| 2020-04-22 |
357.7121 KRW |
5,508,969.3917 MTL |
358.0000 KRW |
351.0000 KRW |
367.0000 KRW |
355.0000 KRW |
| 2020-04-21 |
369.1795 KRW |
16,238,507.4894 MTL |
393.0000 KRW |
346.0000 KRW |
403.0000 KRW |
358.0000 KRW |
| 2020-04-20 |
392.9088 KRW |
34,616,525.1057 MTL |
348.0000 KRW |
344.0000 KRW |
434.0000 KRW |
396.0000 KRW |
| 2020-04-19 |
339.1713 KRW |
3,453,901.4471 MTL |
310.0000 KRW |
303.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2020-04-18 |
308.5031 KRW |
592,449.0513 MTL |
305.0000 KRW |
304.0000 KRW |
314.0000 KRW |
309.0000 KRW |
| 2020-04-17 |
304.5697 KRW |
564,709.0293 MTL |
305.0000 KRW |
302.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2020-04-16 |
299.5196 KRW |
1,067,292.7362 MTL |
299.0000 KRW |
289.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2020-04-15 |
306.9682 KRW |
824,606.2328 MTL |
309.0000 KRW |
300.0000 KRW |
315.0000 KRW |
301.0000 KRW |
| 2020-04-14 |
311.5342 KRW |
919,287.2022 MTL |
306.0000 KRW |
303.0000 KRW |
320.0000 KRW |
309.0000 KRW |
| 2020-04-13 |
305.1927 KRW |
602,470.1490 MTL |
311.0000 KRW |
300.0000 KRW |
312.0000 KRW |
306.0000 KRW |
| 2020-04-12 |
314.7849 KRW |
668,014.5867 MTL |
311.0000 KRW |
306.0000 KRW |
321.0000 KRW |
313.0000 KRW |
| 2020-04-11 |
309.4937 KRW |
608,230.3124 MTL |
302.0000 KRW |
301.0000 KRW |
318.0000 KRW |
307.0000 KRW |
| 2020-04-10 |
312.6305 KRW |
2,258,275.2945 MTL |
337.0000 KRW |
296.0000 KRW |
337.0000 KRW |
303.0000 KRW |
| 2020-04-09 |
337.1999 KRW |
1,025,917.8386 MTL |
340.0000 KRW |
332.0000 KRW |
343.0000 KRW |
335.0000 KRW |
| 2020-04-08 |
337.0423 KRW |
1,674,863.4580 MTL |
335.0000 KRW |
332.0000 KRW |
343.0000 KRW |
340.0000 KRW |
| 2020-04-07 |
334.7901 KRW |
2,301,339.5234 MTL |
341.0000 KRW |
328.0000 KRW |
345.0000 KRW |
335.0000 KRW |
| 2020-04-06 |
337.5579 KRW |
1,593,263.2525 MTL |
332.0000 KRW |
330.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2020-04-05 |
340.1523 KRW |
1,172,465.9549 MTL |
348.0000 KRW |
331.0000 KRW |
350.0000 KRW |
332.0000 KRW |
| 2020-04-04 |
358.6967 KRW |
3,638,487.5291 MTL |
348.0000 KRW |
341.0000 KRW |
372.0000 KRW |
349.0000 KRW |
| 2020-04-03 |
344.3629 KRW |
3,638,839.5786 MTL |
335.0000 KRW |
330.0000 KRW |
362.0000 KRW |
350.0000 KRW |
| 2020-04-02 |
336.0370 KRW |
1,619,601.0067 MTL |
346.0000 KRW |
330.0000 KRW |
347.0000 KRW |
336.0000 KRW |
| 2020-04-01 |
337.4942 KRW |
4,659,674.6720 MTL |
363.0000 KRW |
324.0000 KRW |
363.0000 KRW |
347.0000 KRW |
| 2020-03-31 |
369.2720 KRW |
9,416,199.6739 MTL |
384.0000 KRW |
354.0000 KRW |
392.0000 KRW |
363.0000 KRW |