Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-03 |
598.5500 KRW |
1,679,282.4729 MTL |
605.0000 KRW |
579.0000 KRW |
620.0000 KRW |
580.0000 KRW |
| 2019-06-02 |
593.6693 KRW |
2,817,159.6368 MTL |
563.0000 KRW |
556.0000 KRW |
626.0000 KRW |
601.0000 KRW |
| 2019-06-01 |
561.6735 KRW |
967,980.9712 MTL |
562.0000 KRW |
550.0000 KRW |
578.0000 KRW |
550.0000 KRW |
| 2019-05-31 |
552.5397 KRW |
1,457,862.1644 MTL |
545.0000 KRW |
521.0000 KRW |
576.0000 KRW |
561.0000 KRW |
| 2019-05-30 |
594.7896 KRW |
5,096,164.1929 MTL |
580.0000 KRW |
536.0000 KRW |
640.0000 KRW |
547.0000 KRW |
| 2019-05-29 |
577.0875 KRW |
2,374,747.1667 MTL |
586.0000 KRW |
561.0000 KRW |
595.0000 KRW |
580.0000 KRW |
| 2019-05-28 |
572.4031 KRW |
2,493,550.8058 MTL |
573.0000 KRW |
558.0000 KRW |
596.0000 KRW |
591.0000 KRW |
| 2019-05-27 |
567.2435 KRW |
3,525,640.4513 MTL |
560.0000 KRW |
555.0000 KRW |
585.0000 KRW |
573.0000 KRW |
| 2019-05-26 |
576.9094 KRW |
7,747,172.7329 MTL |
570.0000 KRW |
546.0000 KRW |
617.0000 KRW |
560.0000 KRW |
| 2019-05-25 |
571.3385 KRW |
3,546,505.9613 MTL |
574.0000 KRW |
557.0000 KRW |
597.0000 KRW |
567.0000 KRW |
| 2019-05-24 |
577.5444 KRW |
2,637,107.5437 MTL |
576.0000 KRW |
548.0000 KRW |
610.0000 KRW |
559.0000 KRW |
| 2019-05-23 |
568.5814 KRW |
3,382,504.3580 MTL |
574.0000 KRW |
530.0000 KRW |
610.0000 KRW |
576.0000 KRW |
| 2019-05-22 |
621.7535 KRW |
16,012,289.9465 MTL |
548.0000 KRW |
545.0000 KRW |
678.0000 KRW |
574.0000 KRW |
| 2019-05-21 |
557.8563 KRW |
6,814,113.3157 MTL |
511.0000 KRW |
503.0000 KRW |
610.0000 KRW |
547.0000 KRW |
| 2019-05-20 |
510.7833 KRW |
937,182.5012 MTL |
520.0000 KRW |
494.0000 KRW |
534.0000 KRW |
512.0000 KRW |
| 2019-05-19 |
519.7481 KRW |
894,382.3841 MTL |
518.0000 KRW |
504.0000 KRW |
531.0000 KRW |
518.0000 KRW |
| 2019-05-18 |
524.0093 KRW |
932,493.5317 MTL |
529.0000 KRW |
509.0000 KRW |
537.0000 KRW |
517.0000 KRW |
| 2019-05-17 |
508.6031 KRW |
1,805,702.8302 MTL |
556.0000 KRW |
480.0000 KRW |
567.0000 KRW |
524.0000 KRW |