Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-16 |
570.2412 KRW |
4,686,802.7029 MTL |
557.0000 KRW |
521.0000 KRW |
610.0000 KRW |
553.0000 KRW |
| 2019-05-15 |
540.3488 KRW |
4,545,187.1742 MTL |
507.0000 KRW |
505.0000 KRW |
578.0000 KRW |
562.0000 KRW |
| 2019-05-14 |
505.3769 KRW |
2,405,682.6883 MTL |
488.0000 KRW |
482.0000 KRW |
537.0000 KRW |
503.0000 KRW |
| 2019-05-13 |
489.3848 KRW |
735,103.9374 MTL |
474.0000 KRW |
466.0000 KRW |
515.0000 KRW |
492.0000 KRW |
| 2019-05-12 |
493.4283 KRW |
884,956.3572 MTL |
516.0000 KRW |
460.0000 KRW |
525.0000 KRW |
475.0000 KRW |
| 2019-05-11 |
500.0605 KRW |
720,815.4377 MTL |
500.0000 KRW |
484.0000 KRW |
520.0000 KRW |
516.0000 KRW |
| 2019-05-10 |
487.1642 KRW |
470,621.7073 MTL |
477.0000 KRW |
466.0000 KRW |
507.0000 KRW |
495.0000 KRW |
| 2019-05-09 |
499.5746 KRW |
676,338.3720 MTL |
517.0000 KRW |
472.0000 KRW |
518.0000 KRW |
476.0000 KRW |
| 2019-05-08 |
518.2890 KRW |
283,411.8812 MTL |
518.0000 KRW |
512.0000 KRW |
525.0000 KRW |
518.0000 KRW |
| 2019-05-07 |
527.2153 KRW |
422,306.6933 MTL |
534.0000 KRW |
516.0000 KRW |
538.0000 KRW |
530.0000 KRW |
| 2019-05-06 |
523.7546 KRW |
410,573.2174 MTL |
522.0000 KRW |
515.0000 KRW |
537.0000 KRW |
532.0000 KRW |
| 2019-05-05 |
522.5454 KRW |
254,758.2015 MTL |
525.0000 KRW |
515.0000 KRW |
530.0000 KRW |
523.0000 KRW |
| 2019-05-04 |
539.7482 KRW |
1,368,271.7670 MTL |
537.0000 KRW |
512.0000 KRW |
565.0000 KRW |
527.0000 KRW |
| 2019-05-03 |
537.3054 KRW |
804,823.6290 MTL |
550.0000 KRW |
522.0000 KRW |
557.0000 KRW |
532.0000 KRW |
| 2019-05-02 |
541.1038 KRW |
1,107,366.6874 MTL |
522.0000 KRW |
515.0000 KRW |
560.0000 KRW |
552.0000 KRW |
| 2019-05-01 |
526.6807 KRW |
418,873.1871 MTL |
533.0000 KRW |
513.0000 KRW |
537.0000 KRW |
522.0000 KRW |
| 2019-04-30 |
519.6700 KRW |
846,879.7314 MTL |
511.0000 KRW |
505.0000 KRW |
534.0000 KRW |
532.0000 KRW |
| 2019-04-29 |
525.1273 KRW |
1,063,382.6153 MTL |
560.0000 KRW |
498.0000 KRW |
561.0000 KRW |
509.0000 KRW |
| 2019-04-28 |
566.2069 KRW |
332,156.8392 MTL |
563.0000 KRW |
555.0000 KRW |
578.0000 KRW |
565.0000 KRW |
| 2019-04-27 |
560.4089 KRW |
363,780.0695 MTL |
552.0000 KRW |
549.0000 KRW |
571.0000 KRW |
562.0000 KRW |
| 2019-04-26 |
563.8953 KRW |
1,004,686.7266 MTL |
564.0000 KRW |
544.0000 KRW |
595.0000 KRW |
552.0000 KRW |
| 2019-04-25 |
576.5579 KRW |
1,953,215.1007 MTL |
562.0000 KRW |
540.0000 KRW |
606.0000 KRW |
564.0000 KRW |
| 2019-04-24 |
562.6845 KRW |
1,552,996.1038 MTL |
587.0000 KRW |
529.0000 KRW |
592.0000 KRW |
562.0000 KRW |
| 2019-04-23 |
588.2433 KRW |
1,038,548.3115 MTL |
592.0000 KRW |
579.0000 KRW |
602.0000 KRW |
585.0000 KRW |
| 2019-04-22 |
585.2456 KRW |
955,987.5960 MTL |
593.0000 KRW |
575.0000 KRW |
599.0000 KRW |
592.0000 KRW |
| 2019-04-21 |
594.3139 KRW |
1,650,000.8227 MTL |
617.0000 KRW |
570.0000 KRW |
617.0000 KRW |
592.0000 KRW |
| 2019-04-20 |
608.0164 KRW |
2,795,720.8277 MTL |
602.0000 KRW |
598.0000 KRW |
624.0000 KRW |
612.0000 KRW |
| 2019-04-19 |
604.6057 KRW |
2,452,133.5237 MTL |
617.0000 KRW |
591.0000 KRW |
619.0000 KRW |
602.0000 KRW |
| 2019-04-18 |
620.1389 KRW |
2,595,051.5395 MTL |
628.0000 KRW |
610.0000 KRW |
642.0000 KRW |
620.0000 KRW |
| 2019-04-17 |
640.1995 KRW |
9,464,244.3389 MTL |
621.0000 KRW |
610.0000 KRW |
672.0000 KRW |
629.0000 KRW |
| 2019-04-16 |
613.8519 KRW |
9,187,916.5602 MTL |
606.0000 KRW |
579.0000 KRW |
658.0000 KRW |
620.0000 KRW |
| 2019-04-15 |
653.1550 KRW |
39,672,140.0222 MTL |
580.0000 KRW |
573.0000 KRW |
717.0000 KRW |
607.0000 KRW |
| 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 |