Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
44.1109 KRW |
38,075,308.6736 META |
44.4700 KRW |
43.8100 KRW |
44.7200 KRW |
44.5400 KRW |
| 2025-01-01 |
43.6796 KRW |
13,899,786.2061 META |
44.2600 KRW |
43.0900 KRW |
44.4500 KRW |
44.0800 KRW |
| 2024-12-31 |
44.8957 KRW |
67,594,770.0014 META |
45.1500 KRW |
42.9700 KRW |
47.5000 KRW |
43.7900 KRW |
| 2024-12-30 |
46.1189 KRW |
154,601,769.2415 META |
45.0100 KRW |
43.1300 KRW |
47.7700 KRW |
44.1800 KRW |
| 2024-12-29 |
46.6979 KRW |
48,807,503.9764 META |
47.0000 KRW |
44.5000 KRW |
47.9900 KRW |
45.0200 KRW |
| 2024-12-28 |
46.0647 KRW |
31,595,896.5149 META |
45.1000 KRW |
45.0600 KRW |
47.0000 KRW |
46.5100 KRW |
| 2024-12-27 |
44.9302 KRW |
34,690,990.8014 META |
44.4300 KRW |
43.8000 KRW |
46.0200 KRW |
45.2500 KRW |
| 2024-12-26 |
45.0681 KRW |
40,165,680.6549 META |
46.7300 KRW |
43.6000 KRW |
46.7300 KRW |
44.4700 KRW |
| 2024-12-25 |
47.3292 KRW |
52,855,767.2316 META |
48.3800 KRW |
46.2000 KRW |
48.4800 KRW |
46.2900 KRW |
| 2024-12-24 |
47.8098 KRW |
50,120,673.3618 META |
48.2900 KRW |
46.9600 KRW |
48.4900 KRW |
48.4000 KRW |
| 2024-12-23 |
46.7556 KRW |
54,841,009.9676 META |
47.7400 KRW |
45.6000 KRW |
47.9000 KRW |
46.7500 KRW |
| 2024-12-22 |
46.5147 KRW |
113,452,922.3366 META |
45.6600 KRW |
44.8200 KRW |
49.0000 KRW |
46.7200 KRW |
| 2024-12-21 |
48.6633 KRW |
283,862,955.3402 META |
47.2800 KRW |
44.6000 KRW |
51.9000 KRW |
45.5400 KRW |
| 2024-12-20 |
44.1213 KRW |
112,076,473.8303 META |
45.9600 KRW |
41.1100 KRW |
46.1700 KRW |
45.2300 KRW |
| 2024-12-19 |
48.3202 KRW |
305,346,800.6728 META |
46.3200 KRW |
44.9500 KRW |
50.9600 KRW |
46.0900 KRW |
| 2024-12-18 |
49.0121 KRW |
170,809,176.6135 META |
52.2000 KRW |
45.9600 KRW |
52.2000 KRW |
46.9200 KRW |
| 2024-12-17 |
57.8903 KRW |
774,314,738.7535 META |
62.4800 KRW |
51.8300 KRW |
66.8100 KRW |
52.5600 KRW |
| 2024-12-16 |
57.8489 KRW |
2,364,607,996.9151 META |
52.3700 KRW |
52.3700 KRW |
60.5000 KRW |
58.9000 KRW |
| 2024-12-15 |
52.2197 KRW |
81,396,184.1454 META |
50.6400 KRW |
50.0000 KRW |
53.5600 KRW |
52.2200 KRW |
| 2024-12-14 |
52.0350 KRW |
59,887,990.8014 META |
52.3700 KRW |
49.1600 KRW |
54.0100 KRW |
50.9800 KRW |
| 2024-12-13 |
51.1600 KRW |
24,625,075.5219 META |
51.2300 KRW |
50.3100 KRW |
52.4200 KRW |
52.3700 KRW |
| 2024-12-12 |
51.2546 KRW |
44,864,344.4517 META |
50.5000 KRW |
49.3500 KRW |
52.5000 KRW |
51.5100 KRW |
| 2024-12-11 |
46.9755 KRW |
69,307,248.4273 META |
48.1900 KRW |
44.2600 KRW |
50.6600 KRW |
50.3700 KRW |
| 2024-12-10 |
48.8206 KRW |
80,355,198.5987 META |
52.2900 KRW |
45.0300 KRW |
53.1500 KRW |
48.2400 KRW |
| 2024-12-09 |
56.5552 KRW |
94,601,099.2346 META |
59.5400 KRW |
53.3500 KRW |
59.5400 KRW |
53.7000 KRW |
| 2024-12-08 |
58.5234 KRW |
90,378,255.8166 META |
59.5100 KRW |
57.1800 KRW |
59.7900 KRW |
59.1700 KRW |
| 2024-12-07 |
56.9643 KRW |
104,836,355.7716 META |
56.7200 KRW |
55.2000 KRW |
58.1800 KRW |
58.1700 KRW |
| 2024-12-06 |
55.9834 KRW |
99,131,135.9894 META |
57.1000 KRW |
53.2000 KRW |
57.9800 KRW |
56.7000 KRW |
| 2024-12-05 |
57.5301 KRW |
115,799,513.6812 META |
59.5400 KRW |
55.5000 KRW |
59.7600 KRW |
57.1000 KRW |
| 2024-12-04 |
58.0411 KRW |
206,269,317.4452 META |
56.8400 KRW |
54.8900 KRW |
60.1000 KRW |
59.8100 KRW |
| 2024-12-03 |
51.8352 KRW |
216,045,119.1749 META |
55.3200 KRW |
39.2000 KRW |
55.6000 KRW |
55.1400 KRW |
| 2024-12-02 |
54.2770 KRW |
122,855,514.0439 META |
56.7300 KRW |
52.1600 KRW |
56.7300 KRW |
54.7900 KRW |
| 2024-12-01 |
56.5999 KRW |
97,034,257.6956 META |
57.2400 KRW |
55.4100 KRW |
58.9500 KRW |
56.3200 KRW |
| 2024-11-30 |
56.2946 KRW |
91,548,590.3914 META |
57.3000 KRW |
55.5300 KRW |
57.6300 KRW |
56.6500 KRW |
| 2024-11-29 |
58.6189 KRW |
427,320,789.9588 META |
55.9800 KRW |
54.1000 KRW |
63.1300 KRW |
57.1000 KRW |
| 2024-11-28 |
54.2851 KRW |
97,316,649.5663 META |
56.8900 KRW |
52.9800 KRW |
56.8900 KRW |
55.4900 KRW |
| 2024-11-27 |
57.6605 KRW |
686,897,411.4385 META |
55.4100 KRW |
52.1400 KRW |
61.2300 KRW |
54.7600 KRW |
| 2024-11-26 |
53.5790 KRW |
668,054,340.1362 META |
50.5500 KRW |
49.0000 KRW |
57.2000 KRW |
53.5000 KRW |
| 2024-11-25 |
49.8532 KRW |
151,352,572.5559 META |
49.7300 KRW |
47.2100 KRW |
51.8000 KRW |
50.9000 KRW |
| 2024-11-24 |
48.0099 KRW |
184,674,190.2384 META |
47.8800 KRW |
45.0000 KRW |
50.1100 KRW |
49.6000 KRW |
| 2024-11-23 |
46.0964 KRW |
122,416,656.8520 META |
45.5700 KRW |
44.6700 KRW |
47.3100 KRW |
46.7400 KRW |
| 2024-11-22 |
44.5270 KRW |
103,334,604.5070 META |
44.3600 KRW |
41.8000 KRW |
46.4700 KRW |
45.0100 KRW |
| 2024-11-21 |
43.2455 KRW |
34,736,673.3991 META |
43.2900 KRW |
42.0100 KRW |
44.0500 KRW |
43.8100 KRW |
| 2024-11-20 |
43.2745 KRW |
55,357,999.4155 META |
45.5100 KRW |
41.9500 KRW |
45.5100 KRW |
42.5200 KRW |
| 2024-11-19 |
45.3160 KRW |
87,605,845.0661 META |
45.6800 KRW |
44.3300 KRW |
46.9600 KRW |
44.8300 KRW |
| 2024-11-18 |
45.2260 KRW |
426,007,951.9972 META |
43.6500 KRW |
42.6900 KRW |
47.2500 KRW |
45.0600 KRW |
| 2024-11-17 |
44.1274 KRW |
112,047,455.5892 META |
44.5000 KRW |
42.1900 KRW |
46.7300 KRW |
42.5900 KRW |
| 2024-11-16 |
42.5243 KRW |
91,812,198.9180 META |
41.5400 KRW |
41.2700 KRW |
44.0200 KRW |
43.8600 KRW |
| 2024-11-15 |
40.5194 KRW |
98,622,599.5226 META |
39.2300 KRW |
38.8000 KRW |
41.5400 KRW |
41.3300 KRW |
| 2024-11-14 |
41.2978 KRW |
70,510,230.1463 META |
43.1500 KRW |
39.9700 KRW |
43.2500 KRW |
40.6200 KRW |