Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
341.7797 KRW |
84,154.0347 MTL |
341.0000 KRW |
339.0000 KRW |
349.0000 KRW |
344.0000 KRW |
| 2019-12-19 |
338.0122 KRW |
54,145.1710 MTL |
350.0000 KRW |
333.0000 KRW |
350.0000 KRW |
340.0000 KRW |
| 2019-12-18 |
336.2223 KRW |
127,439.1984 MTL |
333.0000 KRW |
330.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2019-12-17 |
335.8469 KRW |
153,223.0996 MTL |
342.0000 KRW |
330.0000 KRW |
345.0000 KRW |
330.0000 KRW |
| 2019-12-16 |
354.1269 KRW |
259,176.1450 MTL |
358.0000 KRW |
342.0000 KRW |
369.0000 KRW |
348.0000 KRW |
| 2019-12-15 |
351.1757 KRW |
164,513.4335 MTL |
349.0000 KRW |
340.0000 KRW |
366.0000 KRW |
356.0000 KRW |
| 2019-12-14 |
364.4935 KRW |
418,888.7932 MTL |
376.0000 KRW |
339.0000 KRW |
386.0000 KRW |
349.0000 KRW |
| 2019-12-13 |
367.6403 KRW |
359,736.7119 MTL |
344.0000 KRW |
338.0000 KRW |
394.0000 KRW |
376.0000 KRW |
| 2019-12-12 |
344.8849 KRW |
102,898.2198 MTL |
350.0000 KRW |
337.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2019-12-11 |
337.8116 KRW |
213,366.0969 MTL |
353.0000 KRW |
325.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2019-12-10 |
365.1528 KRW |
183,593.9248 MTL |
378.0000 KRW |
350.0000 KRW |
391.0000 KRW |
353.0000 KRW |
| 2019-12-09 |
382.9219 KRW |
311,856.1439 MTL |
381.0000 KRW |
372.0000 KRW |
399.0000 KRW |
375.0000 KRW |
| 2019-12-08 |
380.0208 KRW |
83,005.1987 MTL |
390.0000 KRW |
378.0000 KRW |
390.0000 KRW |
382.0000 KRW |
| 2019-12-07 |
385.0792 KRW |
88,859.3844 MTL |
390.0000 KRW |
378.0000 KRW |
392.0000 KRW |
381.0000 KRW |
| 2019-12-06 |
375.8230 KRW |
151,982.6593 MTL |
379.0000 KRW |
369.0000 KRW |
395.0000 KRW |
389.0000 KRW |
| 2019-12-05 |
388.8284 KRW |
399,801.9548 MTL |
420.0000 KRW |
368.0000 KRW |
420.0000 KRW |
379.0000 KRW |
| 2019-12-04 |
417.6740 KRW |
485,613.9195 MTL |
444.0000 KRW |
402.0000 KRW |
444.0000 KRW |
423.0000 KRW |
| 2019-12-03 |
430.5119 KRW |
1,113,807.5276 MTL |
412.0000 KRW |
410.0000 KRW |
447.0000 KRW |
444.0000 KRW |
| 2019-12-02 |
408.2229 KRW |
415,553.2934 MTL |
431.0000 KRW |
394.0000 KRW |
431.0000 KRW |
416.0000 KRW |
| 2019-12-01 |
422.2435 KRW |
507,587.9419 MTL |
407.0000 KRW |
398.0000 KRW |
441.0000 KRW |
427.0000 KRW |
| 2019-11-30 |
413.5990 KRW |
797,604.2300 MTL |
445.0000 KRW |
395.0000 KRW |
450.0000 KRW |
407.0000 KRW |
| 2019-11-29 |
463.3478 KRW |
1,758,195.4514 MTL |
505.0000 KRW |
435.0000 KRW |
506.0000 KRW |
444.0000 KRW |
| 2019-11-28 |
474.4899 KRW |
4,813,007.3813 MTL |
448.0000 KRW |
417.0000 KRW |
517.0000 KRW |
490.0000 KRW |
| 2019-11-27 |
394.2431 KRW |
3,064,875.4973 MTL |
345.0000 KRW |
330.0000 KRW |
458.0000 KRW |
446.0000 KRW |
| 2019-11-26 |
337.9266 KRW |
328,498.4046 MTL |
328.0000 KRW |
321.0000 KRW |
351.0000 KRW |
345.0000 KRW |
| 2019-11-25 |
313.4149 KRW |
602,350.3370 MTL |
322.0000 KRW |
297.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2019-11-24 |
340.7031 KRW |
241,276.8467 MTL |
354.0000 KRW |
326.0000 KRW |
354.0000 KRW |
326.0000 KRW |
| 2019-11-23 |
346.1631 KRW |
378,884.7980 MTL |
344.0000 KRW |
334.0000 KRW |
358.0000 KRW |
354.0000 KRW |
| 2019-11-22 |
349.5415 KRW |
891,030.9314 MTL |
361.0000 KRW |
320.0000 KRW |
386.0000 KRW |
345.0000 KRW |
| 2019-11-21 |
360.7560 KRW |
396,402.7015 MTL |
380.0000 KRW |
348.0000 KRW |
385.0000 KRW |
364.0000 KRW |
| 2019-11-20 |
381.7885 KRW |
329,494.5271 MTL |
389.0000 KRW |
372.0000 KRW |
390.0000 KRW |
380.0000 KRW |
| 2019-11-19 |
378.3969 KRW |
587,644.7255 MTL |
396.0000 KRW |
366.0000 KRW |
399.0000 KRW |
389.0000 KRW |
| 2019-11-18 |
403.5249 KRW |
410,985.1462 MTL |
411.0000 KRW |
393.0000 KRW |
417.0000 KRW |
397.0000 KRW |
| 2019-11-17 |
411.0077 KRW |
462,302.0573 MTL |
419.0000 KRW |
407.0000 KRW |
419.0000 KRW |
411.0000 KRW |
| 2019-11-16 |
419.2581 KRW |
399,860.7299 MTL |
415.0000 KRW |
409.0000 KRW |
428.0000 KRW |
416.0000 KRW |
| 2019-11-15 |
405.2855 KRW |
680,858.9802 MTL |
398.0000 KRW |
391.0000 KRW |
422.0000 KRW |
417.0000 KRW |
| 2019-11-14 |
397.3715 KRW |
396,150.6323 MTL |
405.0000 KRW |
390.0000 KRW |
406.0000 KRW |
398.0000 KRW |
| 2019-11-13 |
402.4666 KRW |
249,475.8999 MTL |
406.0000 KRW |
398.0000 KRW |
410.0000 KRW |
405.0000 KRW |
| 2019-11-12 |
400.1646 KRW |
361,780.9277 MTL |
405.0000 KRW |
393.0000 KRW |
416.0000 KRW |
406.0000 KRW |
| 2019-11-11 |
402.7524 KRW |
327,727.3456 MTL |
414.0000 KRW |
396.0000 KRW |
416.0000 KRW |
405.0000 KRW |
| 2019-11-10 |
407.4812 KRW |
314,915.3215 MTL |
410.0000 KRW |
401.0000 KRW |
416.0000 KRW |
413.0000 KRW |
| 2019-11-09 |
410.2504 KRW |
295,027.9080 MTL |
408.0000 KRW |
402.0000 KRW |
419.0000 KRW |
412.0000 KRW |
| 2019-11-08 |
401.1601 KRW |
425,974.9669 MTL |
417.0000 KRW |
382.0000 KRW |
417.0000 KRW |
412.0000 KRW |
| 2019-11-07 |
415.2161 KRW |
920,942.2570 MTL |
438.0000 KRW |
400.0000 KRW |
439.0000 KRW |
417.0000 KRW |
| 2019-11-06 |
436.4477 KRW |
424,856.5618 MTL |
444.0000 KRW |
429.0000 KRW |
446.0000 KRW |
438.0000 KRW |
| 2019-11-05 |
434.9778 KRW |
908,750.9189 MTL |
437.0000 KRW |
423.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2019-11-04 |
445.9534 KRW |
1,454,238.3209 MTL |
471.0000 KRW |
429.0000 KRW |
474.0000 KRW |
437.0000 KRW |
| 2019-11-03 |
466.4163 KRW |
6,132,013.7645 MTL |
485.0000 KRW |
449.0000 KRW |
487.0000 KRW |
471.0000 KRW |
| 2019-11-02 |
488.6967 KRW |
21,743,741.9974 MTL |
442.0000 KRW |
435.0000 KRW |
523.0000 KRW |
491.0000 KRW |
| 2019-11-01 |
427.7620 KRW |
3,382,064.1194 MTL |
425.0000 KRW |
404.0000 KRW |
455.0000 KRW |
435.0000 KRW |