Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-05 |
303.8165 KRW |
599,910.7286 MTL |
311.0000 KRW |
291.0000 KRW |
327.0000 KRW |
297.0000 KRW |
| 2019-02-04 |
311.0350 KRW |
1,318,053.6302 MTL |
313.0000 KRW |
296.0000 KRW |
331.0000 KRW |
310.0000 KRW |
| 2019-02-03 |
305.3163 KRW |
1,600,711.0473 MTL |
296.0000 KRW |
285.0000 KRW |
326.0000 KRW |
310.0000 KRW |
| 2019-02-02 |
292.4126 KRW |
1,769,675.6173 MTL |
275.0000 KRW |
271.0000 KRW |
308.0000 KRW |
298.0000 KRW |
| 2019-02-01 |
266.2105 KRW |
1,977,085.3789 MTL |
280.0000 KRW |
253.0000 KRW |
287.0000 KRW |
275.0000 KRW |
| 2019-01-31 |
286.3508 KRW |
3,370,971.9894 MTL |
275.0000 KRW |
266.0000 KRW |
307.0000 KRW |
281.0000 KRW |
| 2019-01-30 |
260.9800 KRW |
741,698.3984 MTL |
261.0000 KRW |
255.0000 KRW |
274.0000 KRW |
274.0000 KRW |
| 2019-01-29 |
258.5754 KRW |
194,607.3332 MTL |
265.0000 KRW |
248.0000 KRW |
268.0000 KRW |
265.0000 KRW |
| 2019-01-28 |
258.9044 KRW |
1,101,433.9936 MTL |
279.0000 KRW |
246.0000 KRW |
280.0000 KRW |
268.0000 KRW |
| 2019-01-27 |
281.7179 KRW |
403,182.4846 MTL |
285.0000 KRW |
276.0000 KRW |
289.0000 KRW |
277.0000 KRW |
| 2019-01-26 |
294.5374 KRW |
947,819.0066 MTL |
292.0000 KRW |
282.0000 KRW |
304.0000 KRW |
285.0000 KRW |
| 2019-01-25 |
288.5778 KRW |
2,893,810.1800 MTL |
306.0000 KRW |
275.0000 KRW |
308.0000 KRW |
292.0000 KRW |
| 2019-01-24 |
339.6281 KRW |
22,139,010.1351 MTL |
288.0000 KRW |
283.0000 KRW |
364.0000 KRW |
307.0000 KRW |
| 2019-01-23 |
280.1718 KRW |
1,699,245.1380 MTL |
267.0000 KRW |
260.0000 KRW |
296.0000 KRW |
284.0000 KRW |
| 2019-01-21 |
253.3308 KRW |
266,544.5140 MTL |
256.0000 KRW |
249.0000 KRW |
257.0000 KRW |
252.0000 KRW |
| 2019-01-20 |
257.6546 KRW |
841,458.5184 MTL |
272.0000 KRW |
248.0000 KRW |
278.0000 KRW |
255.0000 KRW |
| 2019-01-19 |
267.8177 KRW |
576,270.9156 MTL |
264.0000 KRW |
261.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2019-01-18 |
260.1495 KRW |
809,315.6088 MTL |
267.0000 KRW |
254.0000 KRW |
272.0000 KRW |
264.0000 KRW |
| 2019-01-17 |
270.1331 KRW |
1,441,603.7684 MTL |
269.0000 KRW |
257.0000 KRW |
286.0000 KRW |
267.0000 KRW |
| 2019-01-16 |
264.9853 KRW |
628,292.6908 MTL |
254.0000 KRW |
252.0000 KRW |
279.0000 KRW |
270.0000 KRW |
| 2019-01-15 |
255.3417 KRW |
345,690.3540 MTL |
256.0000 KRW |
247.0000 KRW |
264.0000 KRW |
253.0000 KRW |
| 2019-01-14 |
245.1256 KRW |
403,473.2951 MTL |
238.0000 KRW |
236.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2019-01-13 |
247.2201 KRW |
288,293.0313 MTL |
259.0000 KRW |
236.0000 KRW |
262.0000 KRW |
241.0000 KRW |
| 2019-01-12 |
253.9350 KRW |
484,134.8982 MTL |
250.0000 KRW |
247.0000 KRW |
264.0000 KRW |
259.0000 KRW |
| 2019-01-11 |
248.7375 KRW |
403,041.8621 MTL |
252.0000 KRW |
242.0000 KRW |
262.0000 KRW |
248.0000 KRW |
| 2019-01-10 |
266.1668 KRW |
1,785,864.3176 MTL |
291.0000 KRW |
242.0000 KRW |
294.0000 KRW |
251.0000 KRW |
| 2019-01-09 |
291.0759 KRW |
905,458.7591 MTL |
290.0000 KRW |
285.0000 KRW |
299.0000 KRW |
291.0000 KRW |
| 2019-01-08 |
287.2856 KRW |
638,927.0086 MTL |
292.0000 KRW |
281.0000 KRW |
296.0000 KRW |
288.0000 KRW |
| 2019-01-07 |
303.6694 KRW |
2,115,060.8519 MTL |
306.0000 KRW |
285.0000 KRW |
324.0000 KRW |
293.0000 KRW |
| 2019-01-06 |
300.8518 KRW |
890,604.6651 MTL |
302.0000 KRW |
294.0000 KRW |
310.0000 KRW |
303.0000 KRW |
| 2019-01-05 |
304.0633 KRW |
1,449,917.2366 MTL |
299.0000 KRW |
298.0000 KRW |
315.0000 KRW |
303.0000 KRW |
| 2019-01-04 |
300.4857 KRW |
1,628,475.6713 MTL |
299.0000 KRW |
295.0000 KRW |
308.0000 KRW |
300.0000 KRW |