Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
426.5063 KRW |
1,931,904.4245 MTL |
410.0000 KRW |
408.0000 KRW |
445.0000 KRW |
425.0000 KRW |
| 2019-10-30 |
411.0222 KRW |
2,668,552.5076 MTL |
395.0000 KRW |
394.0000 KRW |
434.0000 KRW |
409.0000 KRW |
| 2019-10-29 |
398.5310 KRW |
1,513,991.3500 MTL |
410.0000 KRW |
389.0000 KRW |
425.0000 KRW |
394.0000 KRW |
| 2019-10-28 |
405.8983 KRW |
3,810,256.9960 MTL |
367.0000 KRW |
360.0000 KRW |
434.0000 KRW |
411.0000 KRW |
| 2019-10-27 |
358.3605 KRW |
889,435.0189 MTL |
352.0000 KRW |
346.0000 KRW |
380.0000 KRW |
366.0000 KRW |
| 2019-10-26 |
360.4958 KRW |
1,008,415.3764 MTL |
361.0000 KRW |
347.0000 KRW |
373.0000 KRW |
356.0000 KRW |
| 2019-10-25 |
358.1915 KRW |
1,348,324.6627 MTL |
344.0000 KRW |
333.0000 KRW |
383.0000 KRW |
363.0000 KRW |
| 2019-10-24 |
330.0362 KRW |
539,588.8050 MTL |
320.0000 KRW |
312.0000 KRW |
357.0000 KRW |
346.0000 KRW |
| 2019-10-23 |
334.6815 KRW |
579,704.8073 MTL |
359.0000 KRW |
316.0000 KRW |
364.0000 KRW |
322.0000 KRW |
| 2019-10-22 |
354.7110 KRW |
452,528.8575 MTL |
361.0000 KRW |
345.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2019-10-21 |
354.1190 KRW |
335,804.8143 MTL |
362.0000 KRW |
349.0000 KRW |
362.0000 KRW |
360.0000 KRW |
| 2019-10-20 |
356.6609 KRW |
494,933.9159 MTL |
354.0000 KRW |
345.0000 KRW |
369.0000 KRW |
361.0000 KRW |
| 2019-10-19 |
357.6583 KRW |
146,328.5805 MTL |
363.0000 KRW |
354.0000 KRW |
364.0000 KRW |
356.0000 KRW |
| 2019-10-18 |
363.6044 KRW |
620,710.7668 MTL |
379.0000 KRW |
351.0000 KRW |
381.0000 KRW |
360.0000 KRW |
| 2019-10-17 |
373.3025 KRW |
359,810.8867 MTL |
373.0000 KRW |
365.0000 KRW |
386.0000 KRW |
378.0000 KRW |
| 2019-10-16 |
372.5450 KRW |
779,781.5998 MTL |
397.0000 KRW |
357.0000 KRW |
402.0000 KRW |
370.0000 KRW |
| 2019-10-15 |
402.0025 KRW |
353,251.2202 MTL |
415.0000 KRW |
392.0000 KRW |
416.0000 KRW |
397.0000 KRW |
| 2019-10-14 |
409.5701 KRW |
402,960.0920 MTL |
404.0000 KRW |
398.0000 KRW |
423.0000 KRW |
420.0000 KRW |
| 2019-10-13 |
406.4345 KRW |
200,074.1432 MTL |
413.0000 KRW |
401.0000 KRW |
414.0000 KRW |
406.0000 KRW |
| 2019-10-12 |
412.2228 KRW |
528,663.2698 MTL |
404.0000 KRW |
401.0000 KRW |
419.0000 KRW |
414.0000 KRW |
| 2019-10-11 |
403.5151 KRW |
600,455.2589 MTL |
429.0000 KRW |
392.0000 KRW |
432.0000 KRW |
400.0000 KRW |
| 2019-10-10 |
441.8195 KRW |
654,026.6472 MTL |
455.0000 KRW |
425.0000 KRW |
461.0000 KRW |
427.0000 KRW |
| 2019-10-09 |
467.1929 KRW |
1,373,736.6996 MTL |
455.0000 KRW |
444.0000 KRW |
488.0000 KRW |
455.0000 KRW |
| 2019-10-08 |
446.6231 KRW |
672,089.3603 MTL |
441.0000 KRW |
436.0000 KRW |
468.0000 KRW |
455.0000 KRW |
| 2019-10-07 |
437.4097 KRW |
1,179,872.3770 MTL |
435.0000 KRW |
424.0000 KRW |
462.0000 KRW |
448.0000 KRW |
| 2019-10-06 |
455.8599 KRW |
1,578,440.2644 MTL |
489.0000 KRW |
431.0000 KRW |
489.0000 KRW |
435.0000 KRW |
| 2019-10-05 |
500.6418 KRW |
4,557,051.2629 MTL |
522.0000 KRW |
477.0000 KRW |
531.0000 KRW |
489.0000 KRW |
| 2019-10-04 |
536.9629 KRW |
22,609,754.7900 MTL |
597.0000 KRW |
490.0000 KRW |
617.0000 KRW |
520.0000 KRW |
| 2019-10-03 |
593.7292 KRW |
16,481,901.8370 MTL |
568.0000 KRW |
552.0000 KRW |
625.0000 KRW |
597.0000 KRW |
| 2019-10-02 |
527.0758 KRW |
23,213,282.6837 MTL |
431.0000 KRW |
415.0000 KRW |
567.0000 KRW |
557.0000 KRW |
| 2019-10-01 |
432.6263 KRW |
2,268,325.3500 MTL |
412.0000 KRW |
410.0000 KRW |
460.0000 KRW |
427.0000 KRW |
| 2019-09-30 |
388.9836 KRW |
1,749,981.4641 MTL |
390.0000 KRW |
366.0000 KRW |
418.0000 KRW |
407.0000 KRW |
| 2019-09-29 |
390.2019 KRW |
1,565,457.8460 MTL |
385.0000 KRW |
369.0000 KRW |
410.0000 KRW |
391.0000 KRW |
| 2019-09-28 |
382.7031 KRW |
2,916,454.8797 MTL |
369.0000 KRW |
362.0000 KRW |
403.0000 KRW |
386.0000 KRW |
| 2019-09-27 |
331.3426 KRW |
3,096,182.2899 MTL |
310.0000 KRW |
297.0000 KRW |
387.0000 KRW |
369.0000 KRW |
| 2019-09-26 |
301.7197 KRW |
2,922,988.1442 MTL |
282.0000 KRW |
270.0000 KRW |
324.0000 KRW |
311.0000 KRW |
| 2019-09-25 |
270.4179 KRW |
2,095,463.9212 MTL |
269.0000 KRW |
246.0000 KRW |
294.0000 KRW |
281.0000 KRW |
| 2019-09-24 |
314.3438 KRW |
1,693,199.7513 MTL |
341.0000 KRW |
250.0000 KRW |
348.0000 KRW |
284.0000 KRW |
| 2019-09-23 |
351.6454 KRW |
552,818.3049 MTL |
360.0000 KRW |
340.0000 KRW |
366.0000 KRW |
341.0000 KRW |
| 2019-09-22 |
365.2265 KRW |
414,506.9768 MTL |
375.0000 KRW |
355.0000 KRW |
381.0000 KRW |
362.0000 KRW |
| 2019-09-21 |
374.2944 KRW |
395,074.8466 MTL |
370.0000 KRW |
362.0000 KRW |
385.0000 KRW |
376.0000 KRW |
| 2019-09-20 |
369.3004 KRW |
513,986.5940 MTL |
376.0000 KRW |
365.0000 KRW |
379.0000 KRW |
370.0000 KRW |
| 2019-09-19 |
374.7615 KRW |
1,046,271.0211 MTL |
394.0000 KRW |
361.0000 KRW |
400.0000 KRW |
376.0000 KRW |
| 2019-09-18 |
385.3197 KRW |
1,524,584.6844 MTL |
364.0000 KRW |
358.0000 KRW |
404.0000 KRW |
395.0000 KRW |
| 2019-09-17 |
362.9372 KRW |
883,912.7113 MTL |
378.0000 KRW |
353.0000 KRW |
378.0000 KRW |
364.0000 KRW |
| 2019-09-16 |
374.8366 KRW |
702,070.6540 MTL |
387.0000 KRW |
362.0000 KRW |
392.0000 KRW |
377.0000 KRW |
| 2019-09-15 |
392.5629 KRW |
390,450.3544 MTL |
396.0000 KRW |
384.0000 KRW |
400.0000 KRW |
389.0000 KRW |
| 2019-09-14 |
394.2474 KRW |
680,996.5758 MTL |
392.0000 KRW |
384.0000 KRW |
405.0000 KRW |
397.0000 KRW |
| 2019-09-13 |
392.0402 KRW |
944,692.4337 MTL |
406.0000 KRW |
385.0000 KRW |
408.0000 KRW |
390.0000 KRW |
| 2019-09-12 |
416.9229 KRW |
1,411,973.4041 MTL |
449.0000 KRW |
406.0000 KRW |
450.0000 KRW |
407.0000 KRW |