Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-08 |
467.5390 KRW |
2,053,577.4489 MTL |
486.0000 KRW |
449.0000 KRW |
491.0000 KRW |
471.0000 KRW |
| 2020-02-07 |
487.1846 KRW |
1,455,816.6833 MTL |
487.0000 KRW |
474.0000 KRW |
497.0000 KRW |
481.0000 KRW |
| 2020-02-06 |
489.8385 KRW |
4,129,075.1181 MTL |
487.0000 KRW |
471.0000 KRW |
510.0000 KRW |
485.0000 KRW |
| 2020-02-05 |
520.7963 KRW |
8,807,149.0164 MTL |
515.0000 KRW |
472.0000 KRW |
565.0000 KRW |
484.0000 KRW |
| 2020-02-04 |
524.8331 KRW |
16,919,154.8281 MTL |
418.0000 KRW |
412.0000 KRW |
591.0000 KRW |
522.0000 KRW |
| 2020-02-03 |
414.3292 KRW |
612,685.2780 MTL |
415.0000 KRW |
410.0000 KRW |
420.0000 KRW |
417.0000 KRW |
| 2020-02-02 |
411.8097 KRW |
497,649.4671 MTL |
418.0000 KRW |
407.0000 KRW |
418.0000 KRW |
418.0000 KRW |
| 2020-02-01 |
408.6812 KRW |
389,593.8390 MTL |
410.0000 KRW |
402.0000 KRW |
418.0000 KRW |
418.0000 KRW |
| 2020-01-31 |
405.9340 KRW |
362,740.1323 MTL |
412.0000 KRW |
398.0000 KRW |
412.0000 KRW |
407.0000 KRW |
| 2020-01-30 |
401.5454 KRW |
460,635.8039 MTL |
409.0000 KRW |
395.0000 KRW |
412.0000 KRW |
412.0000 KRW |
| 2020-01-29 |
408.8009 KRW |
584,895.0569 MTL |
408.0000 KRW |
401.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2020-01-28 |
401.4684 KRW |
822,722.5886 MTL |
403.0000 KRW |
391.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2020-01-27 |
399.0661 KRW |
701,854.9396 MTL |
411.0000 KRW |
386.0000 KRW |
415.0000 KRW |
403.0000 KRW |
| 2020-01-26 |
409.3684 KRW |
214,737.3851 MTL |
419.0000 KRW |
403.0000 KRW |
422.0000 KRW |
409.0000 KRW |
| 2020-01-25 |
412.6731 KRW |
315,146.0775 MTL |
421.0000 KRW |
400.0000 KRW |
432.0000 KRW |
423.0000 KRW |
| 2020-01-24 |
420.4047 KRW |
1,413,467.9702 MTL |
404.0000 KRW |
397.0000 KRW |
434.0000 KRW |
418.0000 KRW |
| 2020-01-23 |
415.5987 KRW |
1,613,196.2074 MTL |
424.0000 KRW |
391.0000 KRW |
437.0000 KRW |
403.0000 KRW |
| 2020-01-22 |
422.4553 KRW |
4,500,091.4406 MTL |
396.0000 KRW |
385.0000 KRW |
445.0000 KRW |
423.0000 KRW |
| 2020-01-21 |
383.1266 KRW |
826,372.0562 MTL |
376.0000 KRW |
369.0000 KRW |
395.0000 KRW |
395.0000 KRW |
| 2020-01-20 |
370.7456 KRW |
531,861.1342 MTL |
365.0000 KRW |
358.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2020-01-19 |
380.0361 KRW |
1,296,575.7190 MTL |
392.0000 KRW |
353.0000 KRW |
405.0000 KRW |
367.0000 KRW |
| 2020-01-18 |
396.4611 KRW |
697,737.0142 MTL |
402.0000 KRW |
375.0000 KRW |
417.0000 KRW |
393.0000 KRW |
| 2020-01-17 |
401.9264 KRW |
1,583,680.3815 MTL |
394.0000 KRW |
388.0000 KRW |
423.0000 KRW |
402.0000 KRW |
| 2020-01-16 |
377.8933 KRW |
745,529.7690 MTL |
395.0000 KRW |
369.0000 KRW |
396.0000 KRW |
392.0000 KRW |
| 2020-01-15 |
371.3430 KRW |
939,396.1339 MTL |
359.0000 KRW |
351.0000 KRW |
395.0000 KRW |
375.0000 KRW |
| 2020-01-14 |
350.3958 KRW |
1,014,847.5791 MTL |
344.0000 KRW |
336.0000 KRW |
372.0000 KRW |
359.0000 KRW |
| 2020-01-13 |
340.2610 KRW |
636,988.8676 MTL |
332.0000 KRW |
331.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2020-01-12 |
328.1904 KRW |
320,538.4582 MTL |
332.0000 KRW |
325.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2020-01-11 |
328.2725 KRW |
110,256.0931 MTL |
324.0000 KRW |
324.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2020-01-10 |
327.9971 KRW |
177,226.9887 MTL |
331.0000 KRW |
324.0000 KRW |
336.0000 KRW |
326.0000 KRW |
| 2020-01-09 |
329.0424 KRW |
157,503.9441 MTL |
324.0000 KRW |
322.0000 KRW |
335.0000 KRW |
327.0000 KRW |
| 2020-01-08 |
324.1997 KRW |
195,805.6438 MTL |
324.0000 KRW |
323.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2020-01-07 |
328.5710 KRW |
202,736.7789 MTL |
335.0000 KRW |
319.0000 KRW |
340.0000 KRW |
326.0000 KRW |
| 2020-01-06 |
333.3424 KRW |
225,296.2668 MTL |
331.0000 KRW |
328.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2020-01-05 |
334.5573 KRW |
107,110.6656 MTL |
333.0000 KRW |
330.0000 KRW |
339.0000 KRW |
330.0000 KRW |
| 2020-01-04 |
332.6320 KRW |
146,053.8971 MTL |
333.0000 KRW |
325.0000 KRW |
339.0000 KRW |
333.0000 KRW |
| 2020-01-03 |
321.9359 KRW |
144,539.3023 MTL |
321.0000 KRW |
309.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2020-01-02 |
326.1994 KRW |
312,611.8750 MTL |
331.0000 KRW |
319.0000 KRW |
349.0000 KRW |
319.0000 KRW |
| 2020-01-01 |
331.6407 KRW |
53,822.5690 MTL |
339.0000 KRW |
326.0000 KRW |
340.0000 KRW |
332.0000 KRW |
| 2019-12-31 |
336.5355 KRW |
105,898.8946 MTL |
344.0000 KRW |
333.0000 KRW |
345.0000 KRW |
338.0000 KRW |
| 2019-12-30 |
343.9629 KRW |
52,683.9442 MTL |
343.0000 KRW |
340.0000 KRW |
348.0000 KRW |
344.0000 KRW |
| 2019-12-29 |
341.0064 KRW |
118,585.1230 MTL |
347.0000 KRW |
336.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2019-12-28 |
342.6727 KRW |
88,684.3507 MTL |
352.0000 KRW |
337.0000 KRW |
358.0000 KRW |
348.0000 KRW |
| 2019-12-27 |
354.0028 KRW |
67,154.7039 MTL |
349.0000 KRW |
344.0000 KRW |
362.0000 KRW |
351.0000 KRW |
| 2019-12-26 |
345.2906 KRW |
76,308.0452 MTL |
355.0000 KRW |
341.0000 KRW |
356.0000 KRW |
348.0000 KRW |
| 2019-12-25 |
359.9336 KRW |
15,227.9006 MTL |
357.0000 KRW |
354.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2019-12-24 |
357.7159 KRW |
74,900.9059 MTL |
354.0000 KRW |
351.0000 KRW |
362.0000 KRW |
357.0000 KRW |
| 2019-12-23 |
357.4801 KRW |
72,055.1961 MTL |
367.0000 KRW |
354.0000 KRW |
368.0000 KRW |
354.0000 KRW |
| 2019-12-22 |
365.9696 KRW |
160,315.3913 MTL |
362.0000 KRW |
352.0000 KRW |
374.0000 KRW |
366.0000 KRW |
| 2019-12-21 |
357.4488 KRW |
92,875.3465 MTL |
345.0000 KRW |
344.0000 KRW |
368.0000 KRW |
363.0000 KRW |