Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-11 |
443.3874 KRW |
631,068.7814 MTL |
449.0000 KRW |
433.0000 KRW |
455.0000 KRW |
449.0000 KRW |
| 2019-09-10 |
450.3335 KRW |
421,168.9772 MTL |
459.0000 KRW |
439.0000 KRW |
463.0000 KRW |
449.0000 KRW |
| 2019-09-09 |
454.8986 KRW |
602,581.7939 MTL |
460.0000 KRW |
442.0000 KRW |
464.0000 KRW |
458.0000 KRW |
| 2019-09-08 |
459.8456 KRW |
615,497.2544 MTL |
460.0000 KRW |
456.0000 KRW |
464.0000 KRW |
461.0000 KRW |
| 2019-09-07 |
461.6952 KRW |
616,822.4394 MTL |
458.0000 KRW |
453.0000 KRW |
472.0000 KRW |
460.0000 KRW |
| 2019-09-06 |
469.2805 KRW |
1,712,906.7512 MTL |
496.0000 KRW |
453.0000 KRW |
499.0000 KRW |
455.0000 KRW |
| 2019-09-05 |
498.1239 KRW |
888,001.3691 MTL |
512.0000 KRW |
487.0000 KRW |
514.0000 KRW |
490.0000 KRW |
| 2019-09-04 |
494.2671 KRW |
1,447,982.9571 MTL |
489.0000 KRW |
469.0000 KRW |
517.0000 KRW |
513.0000 KRW |
| 2019-09-03 |
482.4200 KRW |
2,782,379.7813 MTL |
471.0000 KRW |
454.0000 KRW |
520.0000 KRW |
490.0000 KRW |
| 2019-09-02 |
465.9718 KRW |
1,554,752.3928 MTL |
461.0000 KRW |
447.0000 KRW |
487.0000 KRW |
472.0000 KRW |
| 2019-09-01 |
479.5724 KRW |
1,008,349.6756 MTL |
492.0000 KRW |
453.0000 KRW |
511.0000 KRW |
461.0000 KRW |
| 2019-08-31 |
508.5321 KRW |
2,048,727.0471 MTL |
483.0000 KRW |
472.0000 KRW |
534.0000 KRW |
495.0000 KRW |
| 2019-08-30 |
478.3625 KRW |
986,942.1148 MTL |
473.0000 KRW |
459.0000 KRW |
499.0000 KRW |
478.0000 KRW |
| 2019-08-29 |
442.4763 KRW |
920,838.6046 MTL |
459.0000 KRW |
425.0000 KRW |
460.0000 KRW |
459.0000 KRW |
| 2019-08-28 |
479.6548 KRW |
1,179,682.6603 MTL |
507.0000 KRW |
455.0000 KRW |
509.0000 KRW |
469.0000 KRW |
| 2019-08-27 |
510.5875 KRW |
2,600,601.3906 MTL |
533.0000 KRW |
488.0000 KRW |
540.0000 KRW |
504.0000 KRW |
| 2019-08-26 |
486.1606 KRW |
5,661,072.1291 MTL |
430.0000 KRW |
416.0000 KRW |
539.0000 KRW |
523.0000 KRW |
| 2019-08-25 |
446.2975 KRW |
1,375,744.3273 MTL |
473.0000 KRW |
421.0000 KRW |
475.0000 KRW |
430.0000 KRW |
| 2019-08-24 |
470.9916 KRW |
2,760,904.8807 MTL |
492.0000 KRW |
446.0000 KRW |
500.0000 KRW |
474.0000 KRW |
| 2019-08-23 |
490.9212 KRW |
5,975,736.5832 MTL |
501.0000 KRW |
472.0000 KRW |
510.0000 KRW |
493.0000 KRW |
| 2019-08-22 |
543.9315 KRW |
9,030,846.8583 MTL |
513.0000 KRW |
481.0000 KRW |
589.0000 KRW |
513.0000 KRW |
| 2019-08-21 |
466.0350 KRW |
5,063,976.1899 MTL |
439.0000 KRW |
424.0000 KRW |
531.0000 KRW |
511.0000 KRW |
| 2019-08-20 |
446.9023 KRW |
2,554,849.8806 MTL |
417.0000 KRW |
400.0000 KRW |
486.0000 KRW |
440.0000 KRW |
| 2019-08-19 |
389.2990 KRW |
1,553,289.0773 MTL |
383.0000 KRW |
363.0000 KRW |
429.0000 KRW |
426.0000 KRW |
| 2019-08-18 |
393.7407 KRW |
1,771,342.3035 MTL |
360.0000 KRW |
351.0000 KRW |
425.0000 KRW |
385.0000 KRW |
| 2019-08-17 |
344.4363 KRW |
771,422.9438 MTL |
324.0000 KRW |
318.0000 KRW |
365.0000 KRW |
360.0000 KRW |
| 2019-08-16 |
342.4739 KRW |
632,759.4476 MTL |
341.0000 KRW |
323.0000 KRW |
365.0000 KRW |
323.0000 KRW |
| 2019-08-15 |
332.3394 KRW |
419,689.6943 MTL |
338.0000 KRW |
317.0000 KRW |
357.0000 KRW |
340.0000 KRW |
| 2019-08-14 |
371.0173 KRW |
1,334,078.9384 MTL |
362.0000 KRW |
336.0000 KRW |
396.0000 KRW |
343.0000 KRW |
| 2019-08-13 |
351.4402 KRW |
601,039.3087 MTL |
346.0000 KRW |
337.0000 KRW |
374.0000 KRW |
366.0000 KRW |
| 2019-08-12 |
347.7295 KRW |
314,624.8310 MTL |
346.0000 KRW |
339.0000 KRW |
357.0000 KRW |
347.0000 KRW |
| 2019-08-11 |
347.5745 KRW |
329,574.7709 MTL |
348.0000 KRW |
339.0000 KRW |
362.0000 KRW |
347.0000 KRW |
| 2019-08-10 |
332.2180 KRW |
669,805.6829 MTL |
344.0000 KRW |
318.0000 KRW |
348.0000 KRW |
347.0000 KRW |
| 2019-08-09 |
357.5451 KRW |
267,448.8635 MTL |
381.0000 KRW |
335.0000 KRW |
381.0000 KRW |
343.0000 KRW |
| 2019-08-08 |
372.1483 KRW |
448,647.0387 MTL |
376.0000 KRW |
361.0000 KRW |
385.0000 KRW |
381.0000 KRW |
| 2019-08-07 |
384.6833 KRW |
505,659.9355 MTL |
389.0000 KRW |
371.0000 KRW |
394.0000 KRW |
372.0000 KRW |
| 2019-08-06 |
392.0848 KRW |
790,062.3791 MTL |
407.0000 KRW |
383.0000 KRW |
410.0000 KRW |
389.0000 KRW |
| 2019-08-05 |
410.0714 KRW |
765,600.5679 MTL |
421.0000 KRW |
400.0000 KRW |
424.0000 KRW |
408.0000 KRW |
| 2019-08-04 |
418.2763 KRW |
344,605.2216 MTL |
426.0000 KRW |
399.0000 KRW |
432.0000 KRW |
421.0000 KRW |
| 2019-08-03 |
442.1260 KRW |
602,408.3102 MTL |
442.0000 KRW |
424.0000 KRW |
456.0000 KRW |
429.0000 KRW |
| 2019-08-02 |
441.9559 KRW |
287,227.0497 MTL |
447.0000 KRW |
434.0000 KRW |
452.0000 KRW |
442.0000 KRW |
| 2019-08-01 |
457.8338 KRW |
682,610.2167 MTL |
477.0000 KRW |
439.0000 KRW |
484.0000 KRW |
450.0000 KRW |
| 2019-07-31 |
467.7567 KRW |
553,092.7693 MTL |
456.0000 KRW |
453.0000 KRW |
485.0000 KRW |
476.0000 KRW |
| 2019-07-30 |
460.3937 KRW |
846,649.8605 MTL |
463.0000 KRW |
445.0000 KRW |
482.0000 KRW |
458.0000 KRW |
| 2019-07-29 |
456.0264 KRW |
993,652.8108 MTL |
451.0000 KRW |
440.0000 KRW |
468.0000 KRW |
466.0000 KRW |
| 2019-07-28 |
444.9297 KRW |
229,895.6311 MTL |
442.0000 KRW |
436.0000 KRW |
457.0000 KRW |
451.0000 KRW |
| 2019-07-27 |
458.6870 KRW |
631,405.5735 MTL |
480.0000 KRW |
434.0000 KRW |
482.0000 KRW |
442.0000 KRW |
| 2019-07-26 |
478.8501 KRW |
608,238.6692 MTL |
479.0000 KRW |
463.0000 KRW |
489.0000 KRW |
482.0000 KRW |
| 2019-07-25 |
472.7319 KRW |
484,464.6656 MTL |
466.0000 KRW |
460.0000 KRW |
492.0000 KRW |
485.0000 KRW |
| 2019-07-24 |
446.0070 KRW |
841,055.3529 MTL |
465.0000 KRW |
431.0000 KRW |
467.0000 KRW |
463.0000 KRW |