Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
38.6152 KRW |
15,879,835.8927 META |
37.8200 KRW |
37.4700 KRW |
39.4300 KRW |
39.0000 KRW |
| 2025-02-19 |
37.3612 KRW |
9,742,705.6013 META |
38.0200 KRW |
36.7700 KRW |
38.0200 KRW |
37.8900 KRW |
| 2025-02-18 |
38.5528 KRW |
15,038,922.8569 META |
39.8500 KRW |
37.5000 KRW |
40.0500 KRW |
37.8000 KRW |
| 2025-02-17 |
39.4404 KRW |
11,585,064.9892 META |
39.2600 KRW |
38.6400 KRW |
40.2800 KRW |
39.7800 KRW |
| 2025-02-16 |
39.3014 KRW |
11,614,198.3029 META |
38.8900 KRW |
38.8000 KRW |
39.7900 KRW |
39.5400 KRW |
| 2025-02-15 |
39.1940 KRW |
8,170,028.8341 META |
39.2800 KRW |
38.8600 KRW |
39.7200 KRW |
39.1500 KRW |
| 2025-02-14 |
38.9609 KRW |
8,726,372.9489 META |
38.8200 KRW |
38.5900 KRW |
39.6600 KRW |
39.2500 KRW |
| 2025-02-13 |
39.1532 KRW |
7,380,650.0653 META |
39.6300 KRW |
38.7100 KRW |
39.6900 KRW |
39.0900 KRW |
| 2025-02-12 |
38.4558 KRW |
14,066,323.1035 META |
39.0000 KRW |
37.5000 KRW |
39.8000 KRW |
39.5000 KRW |
| 2025-02-11 |
39.5607 KRW |
19,313,735.2000 META |
39.4400 KRW |
38.7000 KRW |
40.9900 KRW |
38.8900 KRW |
| 2025-02-10 |
39.3430 KRW |
14,112,663.3289 META |
39.8300 KRW |
38.5500 KRW |
40.1100 KRW |
39.6500 KRW |
| 2025-02-09 |
39.4032 KRW |
22,129,171.2880 META |
38.7500 KRW |
38.2000 KRW |
40.2000 KRW |
39.4000 KRW |
| 2025-02-08 |
38.0942 KRW |
6,396,560.1099 META |
37.9200 KRW |
37.6000 KRW |
38.8600 KRW |
38.7500 KRW |
| 2025-02-07 |
37.6682 KRW |
12,451,978.0748 META |
37.6200 KRW |
37.0100 KRW |
38.6200 KRW |
37.8500 KRW |
| 2025-02-06 |
38.5678 KRW |
24,072,814.1112 META |
39.4900 KRW |
37.2000 KRW |
40.2000 KRW |
37.6900 KRW |
| 2025-02-05 |
40.4982 KRW |
59,982,074.3005 META |
39.8000 KRW |
38.6400 KRW |
41.8000 KRW |
39.1400 KRW |
| 2025-02-04 |
40.0867 KRW |
28,085,885.7475 META |
42.0000 KRW |
38.3000 KRW |
42.7000 KRW |
39.8200 KRW |
| 2025-02-03 |
38.9590 KRW |
71,443,937.9898 META |
42.3400 KRW |
36.1400 KRW |
42.7700 KRW |
41.8200 KRW |
| 2025-02-02 |
44.0601 KRW |
46,332,011.5027 META |
46.0400 KRW |
40.6300 KRW |
47.0000 KRW |
41.6900 KRW |
| 2025-02-01 |
46.9711 KRW |
27,657,893.4529 META |
47.1000 KRW |
45.9400 KRW |
49.1900 KRW |
46.3200 KRW |
| 2025-01-31 |
46.4433 KRW |
21,320,169.4602 META |
46.9500 KRW |
45.6100 KRW |
47.6000 KRW |
46.8500 KRW |
| 2025-01-30 |
46.9029 KRW |
14,595,594.0801 META |
46.7800 KRW |
46.0400 KRW |
47.7000 KRW |
47.1100 KRW |
| 2025-01-29 |
46.2798 KRW |
13,800,136.7752 META |
45.7500 KRW |
45.6200 KRW |
47.6700 KRW |
46.3400 KRW |
| 2025-01-28 |
46.6813 KRW |
22,699,230.0589 META |
47.6100 KRW |
45.6000 KRW |
47.7100 KRW |
46.3400 KRW |
| 2025-01-27 |
50.1728 KRW |
181,133,010.0673 META |
49.1900 KRW |
46.1300 KRW |
52.8300 KRW |
47.0500 KRW |
| 2025-01-26 |
49.4947 KRW |
48,729,723.1875 META |
49.0500 KRW |
48.5000 KRW |
50.5800 KRW |
48.5700 KRW |
| 2025-01-25 |
48.0249 KRW |
26,499,817.9080 META |
47.1000 KRW |
46.3200 KRW |
49.2000 KRW |
48.8000 KRW |
| 2025-01-24 |
46.1146 KRW |
18,992,647.1389 META |
46.3600 KRW |
45.0000 KRW |
47.0600 KRW |
46.7600 KRW |
| 2025-01-23 |
46.2935 KRW |
21,761,072.6245 META |
47.7100 KRW |
45.5200 KRW |
47.9900 KRW |
46.1900 KRW |
| 2025-01-22 |
47.3053 KRW |
45,476,880.4740 META |
47.0000 KRW |
46.2300 KRW |
48.7000 KRW |
47.1200 KRW |
| 2025-01-21 |
48.6288 KRW |
199,244,252.9223 META |
46.7400 KRW |
46.0700 KRW |
51.4800 KRW |
47.1100 KRW |
| 2025-01-20 |
47.8864 KRW |
52,155,840.8304 META |
47.8100 KRW |
46.0600 KRW |
50.4200 KRW |
46.4900 KRW |
| 2025-01-19 |
49.3252 KRW |
33,368,651.1895 META |
50.3100 KRW |
47.6400 KRW |
51.5100 KRW |
47.8600 KRW |
| 2025-01-18 |
51.6012 KRW |
61,355,506.7181 META |
53.5400 KRW |
50.3000 KRW |
53.5400 KRW |
51.2600 KRW |
| 2025-01-17 |
52.3289 KRW |
76,925,363.7292 META |
53.5700 KRW |
51.5000 KRW |
53.5700 KRW |
53.0500 KRW |
| 2025-01-16 |
53.2528 KRW |
308,995,280.9849 META |
51.3800 KRW |
50.9900 KRW |
55.4100 KRW |
52.8300 KRW |
| 2025-01-15 |
50.1218 KRW |
56,391,644.1553 META |
50.9100 KRW |
48.5000 KRW |
52.0900 KRW |
50.2500 KRW |
| 2025-01-14 |
50.4233 KRW |
59,574,256.8941 META |
50.5000 KRW |
48.4000 KRW |
51.8500 KRW |
50.6300 KRW |
| 2025-01-13 |
50.0509 KRW |
108,265,201.6616 META |
54.2400 KRW |
47.4500 KRW |
54.2400 KRW |
50.2500 KRW |
| 2025-01-12 |
55.1012 KRW |
116,585,733.6114 META |
56.9800 KRW |
52.8800 KRW |
58.9000 KRW |
53.5700 KRW |
| 2025-01-11 |
57.8722 KRW |
750,841,338.6945 META |
53.9700 KRW |
53.5100 KRW |
61.2800 KRW |
56.1300 KRW |
| 2025-01-10 |
54.7775 KRW |
346,108,579.3363 META |
58.4900 KRW |
50.5300 KRW |
61.9300 KRW |
54.7200 KRW |
| 2025-01-09 |
55.0336 KRW |
544,205,696.8500 META |
50.9800 KRW |
48.3300 KRW |
61.5000 KRW |
56.2600 KRW |
| 2025-01-08 |
47.5941 KRW |
184,844,592.1890 META |
46.3100 KRW |
43.9300 KRW |
50.0900 KRW |
48.3500 KRW |
| 2025-01-07 |
49.4224 KRW |
110,043,327.3198 META |
50.1400 KRW |
46.1300 KRW |
52.0000 KRW |
46.3000 KRW |
| 2025-01-06 |
48.6184 KRW |
104,696,879.0258 META |
47.2500 KRW |
46.6300 KRW |
49.7500 KRW |
49.3500 KRW |
| 2025-01-05 |
46.7031 KRW |
61,491,986.4262 META |
45.8600 KRW |
45.4500 KRW |
47.5400 KRW |
47.1000 KRW |
| 2025-01-04 |
45.6819 KRW |
27,647,957.2528 META |
45.7000 KRW |
45.2700 KRW |
46.2200 KRW |
46.0500 KRW |
| 2025-01-03 |
44.6598 KRW |
25,749,309.9666 META |
44.5100 KRW |
44.0000 KRW |
45.8500 KRW |
45.6100 KRW |
| 2025-01-02 |
44.1109 KRW |
38,075,308.6736 META |
44.4700 KRW |
43.8100 KRW |
44.7200 KRW |
44.5400 KRW |