Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |