Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
47.3918 KRW |
38,716,698.2206 META |
47.0000 KRW |
46.2300 KRW |
48.7000 KRW |
46.9100 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 |
| 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 |