Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
313.1260 KRW |
4,034,314.5005 MTL |
309.0000 KRW |
297.0000 KRW |
329.0000 KRW |
301.0000 KRW |
| 2019-01-02 |
302.7528 KRW |
3,889,666.1872 MTL |
289.0000 KRW |
287.0000 KRW |
315.0000 KRW |
310.0000 KRW |
| 2019-01-01 |
294.5506 KRW |
1,820,831.5848 MTL |
280.0000 KRW |
277.0000 KRW |
323.0000 KRW |
288.0000 KRW |
| 2018-12-31 |
282.9365 KRW |
1,669,827.6920 MTL |
282.0000 KRW |
238.0000 KRW |
297.0000 KRW |
280.0000 KRW |
| 2018-12-30 |
284.0309 KRW |
1,273,853.7576 MTL |
275.0000 KRW |
270.0000 KRW |
296.0000 KRW |
283.0000 KRW |
| 2018-12-29 |
283.5673 KRW |
558,562.7379 MTL |
292.0000 KRW |
274.0000 KRW |
299.0000 KRW |
277.0000 KRW |
| 2018-12-28 |
283.3276 KRW |
1,607,425.9540 MTL |
262.0000 KRW |
253.0000 KRW |
303.0000 KRW |
291.0000 KRW |
| 2018-12-27 |
274.8703 KRW |
706,060.4781 MTL |
287.0000 KRW |
255.0000 KRW |
287.0000 KRW |
263.0000 KRW |
| 2018-12-26 |
293.1669 KRW |
3,568,024.5710 MTL |
269.0000 KRW |
264.0000 KRW |
321.0000 KRW |
286.0000 KRW |
| 2018-12-25 |
275.7331 KRW |
1,098,022.5557 MTL |
308.0000 KRW |
255.0000 KRW |
312.0000 KRW |
270.0000 KRW |
| 2018-12-24 |
313.6358 KRW |
2,310,930.1729 MTL |
304.0000 KRW |
301.0000 KRW |
327.0000 KRW |
306.0000 KRW |
| 2018-12-23 |
300.9880 KRW |
1,382,967.9868 MTL |
299.0000 KRW |
286.0000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2018-12-22 |
297.7101 KRW |
1,389,551.9349 MTL |
274.0000 KRW |
266.0000 KRW |
323.0000 KRW |
297.0000 KRW |
| 2018-12-21 |
288.2994 KRW |
949,962.0794 MTL |
296.0000 KRW |
265.0000 KRW |
317.0000 KRW |
275.0000 KRW |
| 2018-12-20 |
287.5969 KRW |
1,286,667.5257 MTL |
274.0000 KRW |
270.0000 KRW |
301.0000 KRW |
294.0000 KRW |
| 2018-12-19 |
281.8168 KRW |
879,484.1046 MTL |
274.0000 KRW |
269.0000 KRW |
299.0000 KRW |
275.0000 KRW |
| 2018-12-18 |
270.3964 KRW |
399,866.7485 MTL |
269.0000 KRW |
257.0000 KRW |
283.0000 KRW |
275.0000 KRW |
| 2018-12-17 |
255.3022 KRW |
379,074.2727 MTL |
243.0000 KRW |
242.0000 KRW |
273.0000 KRW |
264.0000 KRW |
| 2018-12-16 |
245.9051 KRW |
177,357.2684 MTL |
247.0000 KRW |
238.0000 KRW |
254.0000 KRW |
247.0000 KRW |
| 2018-12-15 |
238.2782 KRW |
159,557.3491 MTL |
242.0000 KRW |
232.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2018-12-14 |
249.3996 KRW |
391,613.8446 MTL |
253.0000 KRW |
241.0000 KRW |
258.0000 KRW |
243.0000 KRW |
| 2018-12-13 |
263.2806 KRW |
384,700.4764 MTL |
268.0000 KRW |
253.0000 KRW |
279.0000 KRW |
257.0000 KRW |
| 2018-12-12 |
269.5663 KRW |
258,438.9983 MTL |
269.0000 KRW |
261.0000 KRW |
274.0000 KRW |
266.0000 KRW |
| 2018-12-11 |
265.9259 KRW |
263,384.7189 MTL |
276.0000 KRW |
255.0000 KRW |
285.0000 KRW |
270.0000 KRW |
| 2018-12-10 |
286.4227 KRW |
868,148.7961 MTL |
278.0000 KRW |
270.0000 KRW |
304.0000 KRW |
279.0000 KRW |
| 2018-12-09 |
272.5002 KRW |
206,266.4866 MTL |
264.0000 KRW |
261.0000 KRW |
286.0000 KRW |
278.0000 KRW |
| 2018-12-08 |
272.0113 KRW |
257,830.4983 MTL |
274.0000 KRW |
256.0000 KRW |
284.0000 KRW |
270.0000 KRW |
| 2018-12-07 |
268.7054 KRW |
1,309,246.2928 MTL |
292.0000 KRW |
250.0000 KRW |
303.0000 KRW |
279.0000 KRW |
| 2018-12-06 |
352.1410 KRW |
3,312,024.8825 MTL |
377.0000 KRW |
286.0000 KRW |
403.0000 KRW |
294.0000 KRW |
| 2018-12-05 |
396.9881 KRW |
7,450,267.5577 MTL |
373.0000 KRW |
362.0000 KRW |
433.0000 KRW |
377.0000 KRW |
| 2018-12-04 |
359.4482 KRW |
1,751,474.8424 MTL |
381.0000 KRW |
337.0000 KRW |
385.0000 KRW |
367.0000 KRW |
| 2018-12-03 |
402.3965 KRW |
9,707,722.6007 MTL |
365.0000 KRW |
342.0000 KRW |
440.0000 KRW |
371.0000 KRW |
| 2018-12-02 |
372.4691 KRW |
1,278,888.5535 MTL |
383.0000 KRW |
351.0000 KRW |
409.0000 KRW |
364.0000 KRW |
| 2018-12-01 |
362.7666 KRW |
2,097,830.1399 MTL |
380.0000 KRW |
342.0000 KRW |
391.0000 KRW |
384.0000 KRW |
| 2018-11-30 |
409.9104 KRW |
11,234,341.8180 MTL |
485.0000 KRW |
344.0000 KRW |
525.0000 KRW |
381.0000 KRW |
| 2018-11-29 |
506.1206 KRW |
35,593,650.4457 MTL |
354.0000 KRW |
354.0000 KRW |
580.0000 KRW |
486.0000 KRW |
| 2018-11-28 |
325.7365 KRW |
1,280,229.3867 MTL |
289.0000 KRW |
286.0000 KRW |
369.0000 KRW |
361.0000 KRW |
| 2018-11-27 |
276.9535 KRW |
229,641.5270 MTL |
273.0000 KRW |
267.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2018-11-26 |
289.7325 KRW |
1,241,574.2856 MTL |
293.0000 KRW |
262.0000 KRW |
320.0000 KRW |
285.0000 KRW |
| 2018-11-25 |
278.8428 KRW |
286,111.7964 MTL |
296.0000 KRW |
260.0000 KRW |
303.0000 KRW |
299.0000 KRW |
| 2018-11-24 |
328.6307 KRW |
539,293.2785 MTL |
325.0000 KRW |
293.0000 KRW |
348.0000 KRW |
296.0000 KRW |
| 2018-11-23 |
318.8202 KRW |
283,545.9100 MTL |
320.0000 KRW |
301.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2018-11-22 |
349.3768 KRW |
433,178.9048 MTL |
369.0000 KRW |
323.0000 KRW |
378.0000 KRW |
325.0000 KRW |
| 2018-11-21 |
354.1595 KRW |
239,419.5687 MTL |
329.0000 KRW |
326.0000 KRW |
380.0000 KRW |
369.0000 KRW |
| 2018-11-20 |
356.3977 KRW |
556,079.7525 MTL |
404.0000 KRW |
281.0000 KRW |
415.0000 KRW |
330.0000 KRW |
| 2018-11-19 |
451.3787 KRW |
720,921.8547 MTL |
492.0000 KRW |
403.0000 KRW |
499.0000 KRW |
403.0000 KRW |
| 2018-11-18 |
500.6603 KRW |
487,421.0119 MTL |
495.0000 KRW |
489.0000 KRW |
522.0000 KRW |
491.0000 KRW |
| 2018-11-17 |
487.6970 KRW |
402,548.8358 MTL |
512.0000 KRW |
471.0000 KRW |
516.0000 KRW |
497.0000 KRW |
| 2018-11-16 |
521.9417 KRW |
478,482.4071 MTL |
553.0000 KRW |
495.0000 KRW |
566.0000 KRW |
517.0000 KRW |