Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-23 |
392.3243 KRW |
876,150.3849 MTL |
401.0000 KRW |
385.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2019-02-22 |
389.8645 KRW |
1,392,202.1362 MTL |
379.0000 KRW |
374.0000 KRW |
406.0000 KRW |
402.0000 KRW |
| 2019-02-21 |
396.7427 KRW |
4,487,045.4218 MTL |
389.0000 KRW |
375.0000 KRW |
414.0000 KRW |
379.0000 KRW |
| 2019-02-20 |
401.2422 KRW |
7,850,359.5619 MTL |
371.0000 KRW |
358.0000 KRW |
433.0000 KRW |
392.0000 KRW |
| 2019-02-19 |
358.6995 KRW |
1,662,929.1767 MTL |
378.0000 KRW |
346.0000 KRW |
378.0000 KRW |
369.0000 KRW |
| 2019-02-18 |
360.4717 KRW |
3,119,505.3739 MTL |
380.0000 KRW |
348.0000 KRW |
382.0000 KRW |
371.0000 KRW |
| 2019-02-17 |
370.2108 KRW |
23,505,651.3560 MTL |
334.0000 KRW |
328.0000 KRW |
423.0000 KRW |
377.0000 KRW |
| 2019-02-16 |
339.6695 KRW |
4,530,077.6307 MTL |
327.0000 KRW |
321.0000 KRW |
368.0000 KRW |
333.0000 KRW |
| 2019-02-15 |
326.2026 KRW |
1,387,777.9118 MTL |
337.0000 KRW |
321.0000 KRW |
338.0000 KRW |
326.0000 KRW |
| 2019-02-14 |
325.7246 KRW |
872,693.4862 MTL |
319.0000 KRW |
316.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2019-02-13 |
323.6120 KRW |
864,891.5821 MTL |
326.0000 KRW |
315.0000 KRW |
334.0000 KRW |
319.0000 KRW |
| 2019-02-12 |
323.2971 KRW |
1,755,821.7105 MTL |
333.0000 KRW |
315.0000 KRW |
334.0000 KRW |
326.0000 KRW |
| 2019-02-11 |
340.8953 KRW |
8,587,816.6419 MTL |
316.0000 KRW |
308.0000 KRW |
375.0000 KRW |
333.0000 KRW |
| 2019-02-10 |
317.9881 KRW |
3,470,006.1715 MTL |
311.0000 KRW |
296.0000 KRW |
345.0000 KRW |
317.0000 KRW |
| 2019-02-09 |
318.5117 KRW |
2,162,075.5477 MTL |
315.0000 KRW |
306.0000 KRW |
338.0000 KRW |
313.0000 KRW |
| 2019-02-08 |
309.5579 KRW |
4,118,484.3231 MTL |
298.0000 KRW |
285.0000 KRW |
343.0000 KRW |
314.0000 KRW |
| 2019-02-07 |
307.7306 KRW |
5,563,022.2477 MTL |
286.0000 KRW |
279.0000 KRW |
348.0000 KRW |
298.0000 KRW |
| 2019-02-06 |
277.9730 KRW |
2,303,048.2815 MTL |
294.0000 KRW |
265.0000 KRW |
307.0000 KRW |
291.0000 KRW |