Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
31.1444 KRW |
13,784,473.9662 META |
31.0100 KRW |
30.7900 KRW |
31.6800 KRW |
31.6400 KRW |
| 2025-04-10 |
33.3725 KRW |
115,196,837.1432 META |
32.1800 KRW |
30.6000 KRW |
35.5300 KRW |
31.2000 KRW |
| 2025-04-09 |
30.6266 KRW |
47,775,541.7290 META |
30.2400 KRW |
28.8000 KRW |
32.3900 KRW |
32.3000 KRW |
| 2025-04-08 |
30.6278 KRW |
64,366,349.7164 META |
29.6800 KRW |
29.4200 KRW |
31.9900 KRW |
30.2500 KRW |
| 2025-04-07 |
28.8690 KRW |
96,309,423.2591 META |
27.9500 KRW |
27.2000 KRW |
30.0000 KRW |
29.2700 KRW |
| 2025-04-06 |
29.0718 KRW |
36,504,725.0893 META |
29.1500 KRW |
27.8600 KRW |
29.7800 KRW |
28.4400 KRW |
| 2025-04-05 |
29.7410 KRW |
58,035,817.7632 META |
30.2300 KRW |
29.0000 KRW |
31.0800 KRW |
29.2500 KRW |
| 2025-04-04 |
31.9490 KRW |
469,336,716.9237 META |
29.1800 KRW |
29.0800 KRW |
35.1000 KRW |
29.6700 KRW |
| 2025-04-03 |
28.8009 KRW |
10,275,216.4029 META |
28.5200 KRW |
28.4100 KRW |
29.4000 KRW |
29.0400 KRW |
| 2025-04-02 |
30.2016 KRW |
54,335,317.9110 META |
30.0900 KRW |
28.0500 KRW |
31.2100 KRW |
28.7300 KRW |
| 2025-04-01 |
29.8146 KRW |
12,293,940.8866 META |
30.1500 KRW |
29.2900 KRW |
30.2600 KRW |
30.1900 KRW |
| 2025-03-31 |
30.6163 KRW |
52,652,215.2737 META |
30.2400 KRW |
29.4200 KRW |
31.7700 KRW |
30.3800 KRW |
| 2025-03-30 |
30.4346 KRW |
5,018,645.5817 META |
30.4100 KRW |
30.1900 KRW |
30.6900 KRW |
30.3900 KRW |
| 2025-03-29 |
30.4299 KRW |
6,383,009.2823 META |
30.7800 KRW |
30.0500 KRW |
30.8000 KRW |
30.5300 KRW |
| 2025-03-28 |
30.8726 KRW |
14,050,440.1007 META |
31.6000 KRW |
30.2100 KRW |
31.7400 KRW |
30.7700 KRW |
| 2025-03-27 |
31.7708 KRW |
8,181,806.7269 META |
31.6100 KRW |
31.5700 KRW |
31.9000 KRW |
31.8400 KRW |
| 2025-03-26 |
31.8157 KRW |
14,497,798.5548 META |
31.8200 KRW |
31.4800 KRW |
32.1400 KRW |
31.7800 KRW |
| 2025-03-25 |
31.7371 KRW |
10,200,232.4691 META |
31.8900 KRW |
31.5100 KRW |
32.1100 KRW |
31.9500 KRW |
| 2025-03-24 |
31.4892 KRW |
10,141,616.3604 META |
31.1200 KRW |
30.9900 KRW |
31.7800 KRW |
31.6900 KRW |
| 2025-03-23 |
31.1277 KRW |
8,984,293.1206 META |
31.2000 KRW |
30.8000 KRW |
31.5500 KRW |
31.2100 KRW |
| 2025-03-22 |
30.9395 KRW |
6,849,536.0385 META |
30.9500 KRW |
30.6500 KRW |
31.3700 KRW |
31.2000 KRW |
| 2025-03-21 |
31.2518 KRW |
19,086,019.4586 META |
31.6400 KRW |
30.6000 KRW |
32.0000 KRW |
31.1200 KRW |
| 2025-03-20 |
31.8665 KRW |
13,923,169.7308 META |
32.5800 KRW |
31.5400 KRW |
32.5800 KRW |
31.8100 KRW |
| 2025-03-19 |
32.0204 KRW |
54,873,748.1394 META |
32.7300 KRW |
31.4600 KRW |
32.8300 KRW |
32.2000 KRW |
| 2025-03-18 |
35.1263 KRW |
960,930,032.4354 META |
31.4500 KRW |
31.4500 KRW |
37.9600 KRW |
32.4600 KRW |
| 2025-03-17 |
31.7941 KRW |
82,531,117.3751 META |
30.8200 KRW |
30.5700 KRW |
32.7400 KRW |
31.4100 KRW |
| 2025-03-16 |
31.1668 KRW |
15,416,550.2469 META |
31.7100 KRW |
30.5000 KRW |
32.0900 KRW |
31.2900 KRW |
| 2025-03-15 |
31.0584 KRW |
11,990,960.8830 META |
30.6100 KRW |
30.6100 KRW |
31.7000 KRW |
31.3800 KRW |
| 2025-03-14 |
31.0177 KRW |
61,493,574.2535 META |
30.0500 KRW |
29.6100 KRW |
32.5000 KRW |
30.6500 KRW |
| 2025-03-13 |
29.9619 KRW |
7,886,338.9073 META |
29.8000 KRW |
29.4800 KRW |
30.5600 KRW |
29.6900 KRW |
| 2025-03-12 |
30.2145 KRW |
33,182,800.4945 META |
29.5900 KRW |
28.4100 KRW |
31.2200 KRW |
29.7800 KRW |
| 2025-03-11 |
28.8478 KRW |
22,759,319.5934 META |
29.1100 KRW |
27.6300 KRW |
29.8800 KRW |
29.7900 KRW |
| 2025-03-10 |
30.3739 KRW |
13,739,219.5630 META |
30.0000 KRW |
29.2000 KRW |
31.3900 KRW |
29.5900 KRW |
| 2025-03-09 |
31.9284 KRW |
43,575,036.5164 META |
31.8400 KRW |
30.3000 KRW |
33.1300 KRW |
30.3200 KRW |
| 2025-03-08 |
31.6058 KRW |
8,364,271.2788 META |
31.9000 KRW |
31.2100 KRW |
32.3100 KRW |
31.5400 KRW |
| 2025-03-07 |
32.1399 KRW |
17,781,284.1726 META |
33.1900 KRW |
31.1800 KRW |
33.7000 KRW |
31.8900 KRW |
| 2025-03-06 |
33.0638 KRW |
8,445,575.4240 META |
32.9000 KRW |
32.6200 KRW |
33.4800 KRW |
32.8400 KRW |
| 2025-03-05 |
32.5286 KRW |
33,286,230.6122 META |
32.2300 KRW |
31.2100 KRW |
33.9700 KRW |
32.8300 KRW |
| 2025-03-04 |
32.4636 KRW |
28,329,979.7106 META |
33.8700 KRW |
31.2600 KRW |
34.5200 KRW |
32.7700 KRW |
| 2025-03-03 |
36.5618 KRW |
50,679,163.0730 META |
37.6600 KRW |
33.5000 KRW |
38.5800 KRW |
34.0900 KRW |
| 2025-03-02 |
37.2978 KRW |
262,916,319.3645 META |
36.1800 KRW |
34.6400 KRW |
39.4000 KRW |
37.5600 KRW |
| 2025-03-01 |
35.2482 KRW |
61,269,667.7694 META |
34.1600 KRW |
33.6200 KRW |
36.4400 KRW |
35.6200 KRW |
| 2025-02-28 |
33.9554 KRW |
100,641,081.0179 META |
34.0500 KRW |
32.2300 KRW |
35.9500 KRW |
34.1600 KRW |
| 2025-02-27 |
33.8358 KRW |
9,144,831.3429 META |
33.6400 KRW |
33.1000 KRW |
34.5600 KRW |
34.3900 KRW |
| 2025-02-26 |
35.0209 KRW |
34,339,252.3854 META |
34.5200 KRW |
32.9300 KRW |
37.5000 KRW |
33.7300 KRW |
| 2025-02-25 |
33.5808 KRW |
41,023,624.0203 META |
35.2000 KRW |
32.0000 KRW |
36.1000 KRW |
34.7000 KRW |
| 2025-02-24 |
37.9366 KRW |
39,824,836.9715 META |
38.9500 KRW |
35.1200 KRW |
40.0000 KRW |
35.5900 KRW |
| 2025-02-23 |
38.9752 KRW |
8,359,680.0524 META |
39.3900 KRW |
38.6000 KRW |
39.5000 KRW |
39.1000 KRW |
| 2025-02-22 |
39.2848 KRW |
21,060,260.7791 META |
38.0400 KRW |
37.8000 KRW |
40.1700 KRW |
39.2900 KRW |
| 2025-02-21 |
38.5291 KRW |
10,782,128.4655 META |
38.9300 KRW |
37.8000 KRW |
39.1900 KRW |
38.0000 KRW |