Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-25 |
367.9359 KRW |
608,164.6617 MTL |
376.0000 KRW |
360.0000 KRW |
378.0000 KRW |
374.0000 KRW |
| 2020-06-24 |
381.1086 KRW |
778,660.0896 MTL |
389.0000 KRW |
370.0000 KRW |
392.0000 KRW |
377.0000 KRW |
| 2020-06-23 |
388.9150 KRW |
705,048.0451 MTL |
391.0000 KRW |
381.0000 KRW |
396.0000 KRW |
387.0000 KRW |
| 2020-06-22 |
392.3225 KRW |
757,762.2634 MTL |
391.0000 KRW |
389.0000 KRW |
396.0000 KRW |
391.0000 KRW |
| 2020-06-21 |
395.3822 KRW |
540,393.0370 MTL |
398.0000 KRW |
391.0000 KRW |
400.0000 KRW |
391.0000 KRW |
| 2020-06-20 |
397.7865 KRW |
516,819.0119 MTL |
401.0000 KRW |
392.0000 KRW |
404.0000 KRW |
395.0000 KRW |
| 2020-06-19 |
398.1310 KRW |
1,312,897.6285 MTL |
399.0000 KRW |
384.0000 KRW |
411.0000 KRW |
399.0000 KRW |
| 2020-06-18 |
399.6831 KRW |
2,826,952.1746 MTL |
393.0000 KRW |
387.0000 KRW |
412.0000 KRW |
399.0000 KRW |
| 2020-06-17 |
391.8667 KRW |
1,295,244.1478 MTL |
392.0000 KRW |
385.0000 KRW |
400.0000 KRW |
391.0000 KRW |
| 2020-06-16 |
384.6641 KRW |
776,465.5601 MTL |
371.0000 KRW |
369.0000 KRW |
395.0000 KRW |
391.0000 KRW |
| 2020-06-15 |
360.5557 KRW |
1,242,403.2862 MTL |
371.0000 KRW |
345.0000 KRW |
375.0000 KRW |
372.0000 KRW |
| 2020-06-14 |
380.8711 KRW |
723,608.6108 MTL |
394.0000 KRW |
362.0000 KRW |
394.0000 KRW |
372.0000 KRW |
| 2020-06-13 |
382.8052 KRW |
771,617.0433 MTL |
383.0000 KRW |
378.0000 KRW |
393.0000 KRW |
391.0000 KRW |
| 2020-06-12 |
377.3673 KRW |
925,210.1373 MTL |
365.0000 KRW |
361.0000 KRW |
386.0000 KRW |
383.0000 KRW |
| 2020-06-11 |
390.4263 KRW |
2,666,599.8556 MTL |
413.0000 KRW |
364.0000 KRW |
419.0000 KRW |
366.0000 KRW |
| 2020-06-10 |
412.6194 KRW |
1,383,290.2277 MTL |
410.0000 KRW |
408.0000 KRW |
418.0000 KRW |
412.0000 KRW |
| 2020-06-09 |
402.4859 KRW |
1,614,534.0304 MTL |
410.0000 KRW |
395.0000 KRW |
413.0000 KRW |
410.0000 KRW |
| 2020-06-08 |
426.7784 KRW |
8,637,726.5702 MTL |
395.0000 KRW |
395.0000 KRW |
449.0000 KRW |
409.0000 KRW |
| 2020-06-07 |
390.8406 KRW |
1,744,730.8025 MTL |
396.0000 KRW |
376.0000 KRW |
403.0000 KRW |
395.0000 KRW |
| 2020-06-06 |
385.1074 KRW |
1,309,893.6429 MTL |
380.0000 KRW |
375.0000 KRW |
397.0000 KRW |
396.0000 KRW |
| 2020-06-05 |
380.1136 KRW |
1,012,030.0065 MTL |
382.0000 KRW |
376.0000 KRW |
385.0000 KRW |
380.0000 KRW |
| 2020-06-04 |
379.1902 KRW |
1,166,418.6095 MTL |
379.0000 KRW |
372.0000 KRW |
385.0000 KRW |
381.0000 KRW |
| 2020-06-03 |
372.7326 KRW |
673,419.5899 MTL |
371.0000 KRW |
366.0000 KRW |
380.0000 KRW |
380.0000 KRW |
| 2020-06-02 |
374.9985 KRW |
1,660,676.5237 MTL |
378.0000 KRW |
359.0000 KRW |
386.0000 KRW |
372.0000 KRW |
| 2020-06-01 |
379.3198 KRW |
1,420,597.2956 MTL |
379.0000 KRW |
375.0000 KRW |
386.0000 KRW |
379.0000 KRW |
| 2020-05-31 |
386.3995 KRW |
1,097,371.8222 MTL |
383.0000 KRW |
378.0000 KRW |
398.0000 KRW |
381.0000 KRW |
| 2020-05-30 |
381.4467 KRW |
1,023,816.2602 MTL |
379.0000 KRW |
374.0000 KRW |
391.0000 KRW |
383.0000 KRW |
| 2020-05-29 |
374.9997 KRW |
1,201,083.7459 MTL |
380.0000 KRW |
370.0000 KRW |
380.0000 KRW |
379.0000 KRW |
| 2020-05-28 |
378.2542 KRW |
1,516,438.6173 MTL |
375.0000 KRW |
373.0000 KRW |
385.0000 KRW |
381.0000 KRW |
| 2020-05-27 |
379.1443 KRW |
2,000,815.6368 MTL |
396.0000 KRW |
369.0000 KRW |
398.0000 KRW |
374.0000 KRW |
| 2020-05-26 |
386.6712 KRW |
3,834,741.3954 MTL |
379.0000 KRW |
375.0000 KRW |
404.0000 KRW |
393.0000 KRW |
| 2020-05-25 |
367.9479 KRW |
2,374,138.8177 MTL |
359.0000 KRW |
353.0000 KRW |
380.0000 KRW |
378.0000 KRW |
| 2020-05-24 |
369.0376 KRW |
2,799,283.3649 MTL |
379.0000 KRW |
357.0000 KRW |
380.0000 KRW |
359.0000 KRW |
| 2020-05-23 |
377.1486 KRW |
1,682,132.4582 MTL |
383.0000 KRW |
368.0000 KRW |
385.0000 KRW |
379.0000 KRW |
| 2020-05-22 |
379.4223 KRW |
5,637,414.8134 MTL |
377.0000 KRW |
367.0000 KRW |
391.0000 KRW |
381.0000 KRW |
| 2020-05-21 |
364.7236 KRW |
3,353,020.9100 MTL |
366.0000 KRW |
341.0000 KRW |
379.0000 KRW |
377.0000 KRW |
| 2020-05-20 |
367.2360 KRW |
3,775,412.4632 MTL |
355.0000 KRW |
351.0000 KRW |
381.0000 KRW |
363.0000 KRW |
| 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 |