Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-14 |
558.3819 KRW |
2,281,191.1030 MTL |
548.0000 KRW |
535.0000 KRW |
590.0000 KRW |
583.0000 KRW |
| 2019-04-13 |
558.4114 KRW |
1,797,781.4673 MTL |
545.0000 KRW |
537.0000 KRW |
573.0000 KRW |
548.0000 KRW |
| 2019-04-12 |
540.4943 KRW |
2,180,649.7850 MTL |
537.0000 KRW |
503.0000 KRW |
569.0000 KRW |
549.0000 KRW |
| 2019-04-11 |
564.0909 KRW |
3,463,484.5363 MTL |
610.0000 KRW |
513.0000 KRW |
619.0000 KRW |
536.0000 KRW |
| 2019-04-10 |
608.6845 KRW |
2,003,809.8554 MTL |
603.0000 KRW |
594.0000 KRW |
625.0000 KRW |
609.0000 KRW |
| 2019-04-09 |
592.2412 KRW |
3,906,117.6483 MTL |
607.0000 KRW |
569.0000 KRW |
631.0000 KRW |
604.0000 KRW |
| 2019-04-08 |
603.2401 KRW |
3,106,712.4670 MTL |
617.0000 KRW |
576.0000 KRW |
622.0000 KRW |
604.0000 KRW |
| 2019-04-07 |
618.8067 KRW |
2,748,483.7306 MTL |
614.0000 KRW |
610.0000 KRW |
637.0000 KRW |
618.0000 KRW |
| 2019-04-06 |
622.8928 KRW |
3,043,115.6150 MTL |
637.0000 KRW |
607.0000 KRW |
637.0000 KRW |
615.0000 KRW |
| 2019-04-05 |
633.5996 KRW |
4,224,042.4171 MTL |
644.0000 KRW |
618.0000 KRW |
655.0000 KRW |
633.0000 KRW |
| 2019-04-04 |
641.8910 KRW |
13,064,228.0289 MTL |
655.0000 KRW |
615.0000 KRW |
681.0000 KRW |
645.0000 KRW |
| 2019-04-03 |
700.9578 KRW |
43,981,584.5764 MTL |
701.0000 KRW |
639.0000 KRW |
756.0000 KRW |
650.0000 KRW |
| 2019-04-02 |
747.1031 KRW |
137,365,158.2316 MTL |
589.0000 KRW |
565.0000 KRW |
875.0000 KRW |
712.0000 KRW |
| 2019-04-01 |
631.6447 KRW |
11,071,192.7314 MTL |
670.0000 KRW |
585.0000 KRW |
688.0000 KRW |
592.0000 KRW |
| 2019-03-31 |
701.4438 KRW |
84,298,398.1537 MTL |
455.0000 KRW |
450.0000 KRW |
911.0000 KRW |
657.0000 KRW |
| 2019-03-30 |
434.3040 KRW |
883,060.5649 MTL |
448.0000 KRW |
416.0000 KRW |
462.0000 KRW |
458.0000 KRW |
| 2019-03-29 |
436.9230 KRW |
979,596.4858 MTL |
447.0000 KRW |
424.0000 KRW |
452.0000 KRW |
449.0000 KRW |
| 2019-03-28 |
422.8302 KRW |
1,210,795.7270 MTL |
416.0000 KRW |
403.0000 KRW |
446.0000 KRW |
440.0000 KRW |
| 2019-03-27 |
404.7049 KRW |
1,118,004.0106 MTL |
396.0000 KRW |
394.0000 KRW |
414.0000 KRW |
413.0000 KRW |
| 2019-03-26 |
392.4158 KRW |
1,552,809.2697 MTL |
408.0000 KRW |
373.0000 KRW |
410.0000 KRW |
398.0000 KRW |
| 2019-03-25 |
411.5896 KRW |
4,836,543.0931 MTL |
405.0000 KRW |
400.0000 KRW |
421.0000 KRW |
406.0000 KRW |
| 2019-03-24 |
403.8429 KRW |
1,617,991.6645 MTL |
400.0000 KRW |
395.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2019-03-23 |
398.6147 KRW |
550,557.0358 MTL |
401.0000 KRW |
394.0000 KRW |
403.0000 KRW |
399.0000 KRW |
| 2019-03-22 |
395.7696 KRW |
1,490,902.0275 MTL |
395.0000 KRW |
382.0000 KRW |
406.0000 KRW |
401.0000 KRW |
| 2019-03-21 |
395.2266 KRW |
3,266,971.7448 MTL |
410.0000 KRW |
367.0000 KRW |
415.0000 KRW |
395.0000 KRW |
| 2019-03-20 |
402.7244 KRW |
1,511,095.8649 MTL |
410.0000 KRW |
395.0000 KRW |
412.0000 KRW |
410.0000 KRW |
| 2019-03-19 |
403.0263 KRW |
2,510,733.6533 MTL |
399.0000 KRW |
392.0000 KRW |
417.0000 KRW |
412.0000 KRW |
| 2019-03-18 |
401.1914 KRW |
3,735,543.1017 MTL |
394.0000 KRW |
389.0000 KRW |
416.0000 KRW |
400.0000 KRW |
| 2019-03-17 |
391.9633 KRW |
1,267,862.8798 MTL |
398.0000 KRW |
382.0000 KRW |
401.0000 KRW |
394.0000 KRW |
| 2019-03-16 |
405.2462 KRW |
3,639,013.1276 MTL |
403.0000 KRW |
388.0000 KRW |
423.0000 KRW |
398.0000 KRW |
| 2019-03-15 |
399.9292 KRW |
4,060,370.3809 MTL |
426.0000 KRW |
390.0000 KRW |
430.0000 KRW |
406.0000 KRW |
| 2019-03-14 |
410.1789 KRW |
22,204,426.5647 MTL |
388.0000 KRW |
375.0000 KRW |
445.0000 KRW |
412.0000 KRW |
| 2019-03-13 |
385.9845 KRW |
9,305,299.7109 MTL |
380.0000 KRW |
360.0000 KRW |
415.0000 KRW |
387.0000 KRW |
| 2019-03-12 |
392.6047 KRW |
18,098,731.0387 MTL |
368.0000 KRW |
365.0000 KRW |
454.0000 KRW |
381.0000 KRW |
| 2019-03-11 |
366.4923 KRW |
10,710,018.2504 MTL |
358.0000 KRW |
334.0000 KRW |
405.0000 KRW |
366.0000 KRW |
| 2019-03-10 |
354.7755 KRW |
1,304,063.1493 MTL |
362.0000 KRW |
350.0000 KRW |
362.0000 KRW |
355.0000 KRW |
| 2019-03-09 |
359.6235 KRW |
3,270,909.6916 MTL |
360.0000 KRW |
348.0000 KRW |
370.0000 KRW |
358.0000 KRW |
| 2019-03-08 |
370.3014 KRW |
21,603,711.2977 MTL |
352.0000 KRW |
341.0000 KRW |
387.0000 KRW |
355.0000 KRW |
| 2019-03-07 |
347.2755 KRW |
1,011,461.3794 MTL |
346.0000 KRW |
339.0000 KRW |
359.0000 KRW |
351.0000 KRW |
| 2019-03-06 |
343.7960 KRW |
633,930.1211 MTL |
351.0000 KRW |
338.0000 KRW |
353.0000 KRW |
346.0000 KRW |
| 2019-03-05 |
342.8481 KRW |
1,132,121.3091 MTL |
339.0000 KRW |
331.0000 KRW |
366.0000 KRW |
351.0000 KRW |
| 2019-03-04 |
322.7131 KRW |
1,470,910.0329 MTL |
334.0000 KRW |
308.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2019-03-03 |
330.7832 KRW |
877,896.9967 MTL |
336.0000 KRW |
325.0000 KRW |
337.0000 KRW |
330.0000 KRW |
| 2019-03-02 |
334.9084 KRW |
874,419.0539 MTL |
344.0000 KRW |
327.0000 KRW |
345.0000 KRW |
336.0000 KRW |
| 2019-03-01 |
342.1192 KRW |
851,195.5224 MTL |
344.0000 KRW |
336.0000 KRW |
348.0000 KRW |
342.0000 KRW |
| 2019-02-28 |
345.9569 KRW |
1,084,799.8082 MTL |
360.0000 KRW |
335.0000 KRW |
360.0000 KRW |
344.0000 KRW |
| 2019-02-27 |
361.5323 KRW |
1,290,336.9056 MTL |
364.0000 KRW |
347.0000 KRW |
371.0000 KRW |
357.0000 KRW |
| 2019-02-26 |
357.3508 KRW |
1,049,574.9826 MTL |
366.0000 KRW |
347.0000 KRW |
370.0000 KRW |
362.0000 KRW |
| 2019-02-25 |
356.3469 KRW |
3,539,854.2022 MTL |
343.0000 KRW |
342.0000 KRW |
367.0000 KRW |
362.0000 KRW |
| 2019-02-24 |
368.9428 KRW |
1,811,165.7917 MTL |
398.0000 KRW |
340.0000 KRW |
402.0000 KRW |
344.0000 KRW |