Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
503.6020 KRW |
3,671,367.5420 MTL |
495.0000 KRW |
452.0000 KRW |
550.0000 KRW |
470.0000 KRW |
| 2019-07-22 |
492.0719 KRW |
1,772,060.0531 MTL |
478.0000 KRW |
470.0000 KRW |
509.0000 KRW |
496.0000 KRW |
| 2019-07-21 |
466.8672 KRW |
495,879.7084 MTL |
466.0000 KRW |
447.0000 KRW |
480.0000 KRW |
476.0000 KRW |
| 2019-07-20 |
468.2141 KRW |
1,068,658.8552 MTL |
469.0000 KRW |
451.0000 KRW |
488.0000 KRW |
472.0000 KRW |
| 2019-07-19 |
439.0697 KRW |
2,265,577.9623 MTL |
427.0000 KRW |
416.0000 KRW |
473.0000 KRW |
461.0000 KRW |
| 2019-07-18 |
411.2262 KRW |
1,860,412.7001 MTL |
400.0000 KRW |
386.0000 KRW |
431.0000 KRW |
427.0000 KRW |
| 2019-07-17 |
383.8763 KRW |
1,508,969.5137 MTL |
388.0000 KRW |
359.0000 KRW |
407.0000 KRW |
400.0000 KRW |
| 2019-07-16 |
430.9534 KRW |
1,990,879.7370 MTL |
493.0000 KRW |
377.0000 KRW |
504.0000 KRW |
385.0000 KRW |
| 2019-07-15 |
468.0622 KRW |
1,503,992.2565 MTL |
498.0000 KRW |
446.0000 KRW |
506.0000 KRW |
493.0000 KRW |
| 2019-07-14 |
535.7779 KRW |
1,310,914.8015 MTL |
580.0000 KRW |
499.0000 KRW |
580.0000 KRW |
500.0000 KRW |
| 2019-07-13 |
603.1139 KRW |
1,270,644.9025 MTL |
611.0000 KRW |
569.0000 KRW |
634.0000 KRW |
578.0000 KRW |
| 2019-07-12 |
583.6553 KRW |
2,583,288.7836 MTL |
595.0000 KRW |
549.0000 KRW |
616.0000 KRW |
609.0000 KRW |
| 2019-07-11 |
610.4283 KRW |
2,874,009.8882 MTL |
703.0000 KRW |
559.0000 KRW |
711.0000 KRW |
598.0000 KRW |
| 2019-07-10 |
705.4708 KRW |
1,759,914.5130 MTL |
724.0000 KRW |
656.0000 KRW |
746.0000 KRW |
709.0000 KRW |
| 2019-07-09 |
721.1551 KRW |
1,298,096.7666 MTL |
748.0000 KRW |
703.0000 KRW |
748.0000 KRW |
724.0000 KRW |
| 2019-07-08 |
754.0980 KRW |
1,859,536.6234 MTL |
764.0000 KRW |
727.0000 KRW |
790.0000 KRW |
747.0000 KRW |
| 2019-07-07 |
754.7373 KRW |
1,506,739.3181 MTL |
722.0000 KRW |
717.0000 KRW |
785.0000 KRW |
765.0000 KRW |
| 2019-07-06 |
721.4632 KRW |
1,695,334.8436 MTL |
701.0000 KRW |
687.0000 KRW |
740.0000 KRW |
724.0000 KRW |
| 2019-07-05 |
685.8497 KRW |
1,227,492.6391 MTL |
671.0000 KRW |
663.0000 KRW |
710.0000 KRW |
700.0000 KRW |
| 2019-07-04 |
671.8472 KRW |
766,187.7159 MTL |
676.0000 KRW |
660.0000 KRW |
682.0000 KRW |
670.0000 KRW |
| 2019-07-03 |
670.1142 KRW |
848,717.0592 MTL |
676.0000 KRW |
656.0000 KRW |
684.0000 KRW |
679.0000 KRW |
| 2019-07-02 |
659.4878 KRW |
1,492,616.6452 MTL |
670.0000 KRW |
637.0000 KRW |
684.0000 KRW |
670.0000 KRW |
| 2019-07-01 |
655.8577 KRW |
968,089.9219 MTL |
644.0000 KRW |
633.0000 KRW |
679.0000 KRW |
674.0000 KRW |
| 2019-06-30 |
666.3732 KRW |
823,925.6957 MTL |
676.0000 KRW |
635.0000 KRW |
687.0000 KRW |
648.0000 KRW |
| 2019-06-29 |
658.1731 KRW |
852,843.2796 MTL |
672.0000 KRW |
638.0000 KRW |
682.0000 KRW |
680.0000 KRW |
| 2019-06-28 |
652.7030 KRW |
1,672,309.3098 MTL |
658.0000 KRW |
631.0000 KRW |
678.0000 KRW |
667.0000 KRW |
| 2019-06-27 |
678.9446 KRW |
3,091,791.9181 MTL |
710.0000 KRW |
645.0000 KRW |
721.0000 KRW |
652.0000 KRW |
| 2019-06-26 |
735.9398 KRW |
3,795,718.8993 MTL |
751.0000 KRW |
698.0000 KRW |
769.0000 KRW |
709.0000 KRW |
| 2019-06-25 |
738.5617 KRW |
3,326,228.0586 MTL |
748.0000 KRW |
724.0000 KRW |
768.0000 KRW |
753.0000 KRW |
| 2019-06-24 |
748.0321 KRW |
5,325,505.3801 MTL |
713.0000 KRW |
698.0000 KRW |
774.0000 KRW |
748.0000 KRW |
| 2019-06-23 |
703.1043 KRW |
569,817.0181 MTL |
701.0000 KRW |
692.0000 KRW |
721.0000 KRW |
711.0000 KRW |
| 2019-06-22 |
686.6978 KRW |
1,468,729.7906 MTL |
699.0000 KRW |
671.0000 KRW |
707.0000 KRW |
703.0000 KRW |
| 2019-06-21 |
703.3940 KRW |
989,969.4270 MTL |
720.0000 KRW |
686.0000 KRW |
737.0000 KRW |
706.0000 KRW |
| 2019-06-20 |
718.9180 KRW |
1,869,678.6599 MTL |
742.0000 KRW |
700.0000 KRW |
742.0000 KRW |
720.0000 KRW |
| 2019-06-19 |
736.2995 KRW |
2,810,847.3932 MTL |
702.0000 KRW |
694.0000 KRW |
759.0000 KRW |
740.0000 KRW |
| 2019-06-18 |
693.9942 KRW |
1,508,592.7647 MTL |
707.0000 KRW |
676.0000 KRW |
716.0000 KRW |
705.0000 KRW |
| 2019-06-17 |
704.2784 KRW |
3,048,730.4848 MTL |
686.0000 KRW |
678.0000 KRW |
728.0000 KRW |
710.0000 KRW |
| 2019-06-16 |
683.1642 KRW |
2,780,026.8284 MTL |
681.0000 KRW |
667.0000 KRW |
718.0000 KRW |
687.0000 KRW |
| 2019-06-15 |
681.0741 KRW |
959,667.9116 MTL |
689.0000 KRW |
671.0000 KRW |
693.0000 KRW |
675.0000 KRW |
| 2019-06-14 |
689.6394 KRW |
2,255,847.7384 MTL |
696.0000 KRW |
666.0000 KRW |
712.0000 KRW |
685.0000 KRW |
| 2019-06-13 |
719.0855 KRW |
4,533,453.1929 MTL |
716.0000 KRW |
680.0000 KRW |
748.0000 KRW |
695.0000 KRW |
| 2019-06-12 |
723.5784 KRW |
8,279,209.1897 MTL |
743.0000 KRW |
701.0000 KRW |
770.0000 KRW |
711.0000 KRW |
| 2019-06-11 |
773.5643 KRW |
62,315,984.8343 MTL |
644.0000 KRW |
621.0000 KRW |
839.0000 KRW |
743.0000 KRW |
| 2019-06-10 |
616.4887 KRW |
2,319,964.1147 MTL |
588.0000 KRW |
572.0000 KRW |
658.0000 KRW |
645.0000 KRW |
| 2019-06-09 |
605.0573 KRW |
3,136,138.2124 MTL |
610.0000 KRW |
575.0000 KRW |
637.0000 KRW |
585.0000 KRW |
| 2019-06-08 |
629.9686 KRW |
6,097,151.1211 MTL |
605.0000 KRW |
592.0000 KRW |
685.0000 KRW |
608.0000 KRW |
| 2019-06-07 |
589.2162 KRW |
2,790,011.6718 MTL |
565.0000 KRW |
556.0000 KRW |
614.0000 KRW |
608.0000 KRW |
| 2019-06-06 |
570.7614 KRW |
902,623.1322 MTL |
576.0000 KRW |
545.0000 KRW |
595.0000 KRW |
567.0000 KRW |
| 2019-06-05 |
570.7548 KRW |
918,065.6849 MTL |
552.0000 KRW |
548.0000 KRW |
590.0000 KRW |
583.0000 KRW |
| 2019-06-04 |
563.2276 KRW |
1,398,795.3015 MTL |
581.0000 KRW |
536.0000 KRW |
581.0000 KRW |
546.0000 KRW |