Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
29.1816 KRW |
7,582,474.6375 META |
29.0500 KRW |
28.6800 KRW |
29.9500 KRW |
29.8100 KRW |
| 2025-05-30 |
29.5861 KRW |
15,101,148.2568 META |
30.5600 KRW |
28.9100 KRW |
30.5600 KRW |
29.5500 KRW |
| 2025-05-29 |
30.7685 KRW |
4,859,150.7393 META |
30.7000 KRW |
30.5300 KRW |
30.9600 KRW |
30.8700 KRW |
| 2025-05-28 |
30.9928 KRW |
7,728,164.3262 META |
31.2900 KRW |
30.5200 KRW |
31.4000 KRW |
30.6500 KRW |
| 2025-05-27 |
31.1500 KRW |
5,820,689.0909 META |
31.2200 KRW |
30.8000 KRW |
31.6100 KRW |
31.1500 KRW |
| 2025-05-26 |
31.2318 KRW |
5,720,894.7345 META |
31.4500 KRW |
30.8500 KRW |
31.6100 KRW |
31.0200 KRW |
| 2025-05-25 |
31.2389 KRW |
9,890,911.6342 META |
32.0600 KRW |
30.7000 KRW |
32.2300 KRW |
31.1600 KRW |
| 2025-05-24 |
31.9769 KRW |
3,969,429.7519 META |
31.9000 KRW |
31.8000 KRW |
32.2500 KRW |
32.2500 KRW |
| 2025-05-23 |
32.9810 KRW |
20,686,694.4990 META |
32.8700 KRW |
31.9900 KRW |
33.9800 KRW |
32.3000 KRW |
| 2025-05-22 |
32.5134 KRW |
8,631,874.6714 META |
32.1100 KRW |
31.8300 KRW |
33.3700 KRW |
32.9800 KRW |
| 2025-05-21 |
32.0590 KRW |
5,958,133.1872 META |
32.2200 KRW |
31.4900 KRW |
32.5300 KRW |
31.8900 KRW |
| 2025-05-20 |
32.1792 KRW |
5,963,428.6913 META |
31.9100 KRW |
31.8700 KRW |
32.4500 KRW |
32.4000 KRW |
| 2025-05-19 |
32.5717 KRW |
13,877,562.3722 META |
33.4200 KRW |
31.6700 KRW |
33.7600 KRW |
32.2900 KRW |
| 2025-05-18 |
33.3871 KRW |
5,475,132.3769 META |
33.0500 KRW |
33.0300 KRW |
33.7200 KRW |
33.3100 KRW |
| 2025-05-17 |
33.1939 KRW |
6,650,959.4039 META |
33.6700 KRW |
32.9700 KRW |
33.9500 KRW |
33.0200 KRW |
| 2025-05-16 |
33.6441 KRW |
4,726,383.5931 META |
33.4900 KRW |
33.2000 KRW |
34.0000 KRW |
33.9700 KRW |
| 2025-05-15 |
34.0650 KRW |
21,867,539.5844 META |
35.1100 KRW |
32.8100 KRW |
35.8500 KRW |
33.4500 KRW |
| 2025-05-14 |
34.8639 KRW |
12,394,469.7912 META |
34.8000 KRW |
34.3400 KRW |
35.3500 KRW |
35.0700 KRW |
| 2025-05-13 |
35.0810 KRW |
26,257,326.9461 META |
34.8600 KRW |
34.0700 KRW |
36.0300 KRW |
35.0900 KRW |
| 2025-05-12 |
34.7810 KRW |
25,373,460.8537 META |
34.8900 KRW |
33.8300 KRW |
35.3800 KRW |
34.6400 KRW |
| 2025-05-11 |
34.2957 KRW |
12,203,127.2840 META |
34.7000 KRW |
34.0000 KRW |
35.0000 KRW |
34.3900 KRW |
| 2025-05-10 |
34.2690 KRW |
16,372,058.1559 META |
34.0600 KRW |
33.7200 KRW |
34.7200 KRW |
34.6600 KRW |
| 2025-05-09 |
33.5683 KRW |
20,583,568.0989 META |
33.0500 KRW |
33.0000 KRW |
34.4500 KRW |
33.7700 KRW |
| 2025-05-08 |
32.3996 KRW |
12,807,429.9872 META |
31.5700 KRW |
31.4500 KRW |
33.2300 KRW |
33.0100 KRW |
| 2025-05-07 |
31.4637 KRW |
8,963,896.6199 META |
31.6600 KRW |
30.8000 KRW |
31.8800 KRW |
31.6000 KRW |
| 2025-05-06 |
31.8778 KRW |
12,607,102.8829 META |
32.6000 KRW |
31.3800 KRW |
32.7500 KRW |
31.8300 KRW |
| 2025-05-05 |
32.4345 KRW |
11,029,849.5821 META |
32.4200 KRW |
32.0000 KRW |
33.0300 KRW |
32.4700 KRW |
| 2025-05-04 |
34.3110 KRW |
108,890,336.3926 META |
33.7000 KRW |
32.2100 KRW |
36.5400 KRW |
33.0900 KRW |
| 2025-05-03 |
33.9931 KRW |
7,342,641.9262 META |
33.8900 KRW |
33.8000 KRW |
34.2600 KRW |
33.9500 KRW |
| 2025-05-02 |
34.1090 KRW |
10,007,549.5735 META |
34.0600 KRW |
33.8000 KRW |
34.5900 KRW |
34.0300 KRW |
| 2025-05-01 |
33.9956 KRW |
10,671,804.2736 META |
34.2600 KRW |
33.5700 KRW |
34.4500 KRW |
34.0100 KRW |
| 2025-04-30 |
34.1924 KRW |
23,692,184.7433 META |
34.9400 KRW |
33.3500 KRW |
35.0600 KRW |
34.2500 KRW |
| 2025-04-29 |
35.1456 KRW |
22,901,096.1671 META |
35.5000 KRW |
34.9000 KRW |
35.5300 KRW |
34.9600 KRW |
| 2025-04-28 |
36.1448 KRW |
170,162,501.9312 META |
36.3100 KRW |
34.3500 KRW |
38.0000 KRW |
35.5400 KRW |
| 2025-04-27 |
35.5493 KRW |
111,222,540.2743 META |
34.8000 KRW |
34.2500 KRW |
36.5000 KRW |
35.7400 KRW |
| 2025-04-26 |
34.7018 KRW |
14,762,942.0998 META |
34.5000 KRW |
34.1700 KRW |
35.1400 KRW |
34.6400 KRW |
| 2025-04-25 |
34.2033 KRW |
17,758,175.8919 META |
34.2000 KRW |
33.7300 KRW |
34.6000 KRW |
34.4000 KRW |
| 2025-04-24 |
33.7094 KRW |
22,800,951.0469 META |
34.1100 KRW |
33.2700 KRW |
34.1800 KRW |
34.0100 KRW |
| 2025-04-23 |
35.6468 KRW |
205,979,627.3416 META |
34.2000 KRW |
33.3000 KRW |
38.2300 KRW |
33.9200 KRW |
| 2025-04-22 |
33.4418 KRW |
23,241,146.7254 META |
33.2600 KRW |
32.8000 KRW |
34.1100 KRW |
34.1000 KRW |
| 2025-04-21 |
33.2231 KRW |
20,716,377.6931 META |
33.0700 KRW |
32.5500 KRW |
34.1100 KRW |
33.5800 KRW |
| 2025-04-20 |
33.1653 KRW |
20,382,710.4440 META |
34.2000 KRW |
32.3400 KRW |
34.2000 KRW |
32.8000 KRW |
| 2025-04-19 |
35.3551 KRW |
95,931,011.2713 META |
34.4800 KRW |
33.7100 KRW |
36.8600 KRW |
34.2100 KRW |
| 2025-04-18 |
34.5857 KRW |
24,702,404.1909 META |
34.8700 KRW |
33.2400 KRW |
35.2600 KRW |
34.8100 KRW |
| 2025-04-17 |
34.2496 KRW |
26,586,704.6491 META |
34.5800 KRW |
33.2200 KRW |
35.0000 KRW |
34.9000 KRW |
| 2025-04-16 |
33.3674 KRW |
56,875,873.1503 META |
32.9300 KRW |
31.5100 KRW |
35.0000 KRW |
33.9800 KRW |
| 2025-04-15 |
31.9815 KRW |
24,853,604.0979 META |
31.1200 KRW |
30.8200 KRW |
33.0800 KRW |
32.5900 KRW |
| 2025-04-14 |
30.9061 KRW |
19,221,068.4575 META |
30.8900 KRW |
30.4600 KRW |
31.6500 KRW |
30.9200 KRW |
| 2025-04-13 |
31.1420 KRW |
12,303,482.0489 META |
31.9800 KRW |
30.6200 KRW |
32.2800 KRW |
30.7400 KRW |
| 2025-04-12 |
31.1614 KRW |
12,467,766.5027 META |
31.3500 KRW |
30.6100 KRW |
32.0600 KRW |
31.7100 KRW |