Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |