Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
43.5994 KRW |
21,715,218.3489 META |
44.3600 KRW |
43.1600 KRW |
44.4700 KRW |
43.5000 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 |
| 2024-11-13 |
43.2075 KRW |
111,165,020.0091 META |
45.7700 KRW |
41.2200 KRW |
45.9100 KRW |
42.8200 KRW |
| 2024-11-12 |
45.3567 KRW |
626,896,060.0678 META |
45.1100 KRW |
42.3000 KRW |
49.9000 KRW |
44.8400 KRW |
| 2024-11-11 |
46.4627 KRW |
2,698,742,079.3579 META |
41.1200 KRW |
41.1200 KRW |
51.5800 KRW |
44.1000 KRW |
| 2024-11-10 |
42.9226 KRW |
2,311,787,284.6964 META |
36.5700 KRW |
36.0300 KRW |
47.3000 KRW |
41.0700 KRW |
| 2024-11-09 |
35.7940 KRW |
47,818,328.4690 META |
36.7500 KRW |
35.3000 KRW |
36.7500 KRW |
35.8900 KRW |
| 2024-11-08 |
37.3025 KRW |
439,048,344.8399 META |
35.5500 KRW |
35.5100 KRW |
39.1500 KRW |
36.5800 KRW |
| 2024-11-07 |
35.2019 KRW |
104,244,966.3534 META |
34.2100 KRW |
33.7100 KRW |
35.9100 KRW |
35.2200 KRW |
| 2024-11-06 |
33.5538 KRW |
46,502,947.9630 META |
32.5300 KRW |
32.4000 KRW |
34.6500 KRW |
34.0800 KRW |
| 2024-11-05 |
32.0823 KRW |
20,759,274.7310 META |
31.6800 KRW |
31.6100 KRW |
32.6700 KRW |
32.5400 KRW |
| 2024-11-04 |
33.5409 KRW |
134,673,518.1863 META |
32.7000 KRW |
31.5400 KRW |
35.1300 KRW |
31.8000 KRW |
| 2024-11-03 |
33.0078 KRW |
18,529,296.4642 META |
33.8100 KRW |
32.1300 KRW |
33.9900 KRW |
32.8900 KRW |
| 2024-11-02 |
34.2335 KRW |
28,079,538.0836 META |
34.1000 KRW |
33.6500 KRW |
34.8300 KRW |
33.8300 KRW |
| 2024-11-01 |
35.0601 KRW |
124,238,705.9488 META |
34.7000 KRW |
33.5000 KRW |
36.3100 KRW |
34.0500 KRW |
| 2024-10-31 |
35.3927 KRW |
22,717,977.0777 META |
35.9800 KRW |
34.6200 KRW |
36.0000 KRW |
34.7500 KRW |
| 2024-10-30 |
36.1280 KRW |
27,482,876.1222 META |
36.8500 KRW |
35.6200 KRW |
36.8700 KRW |
36.0300 KRW |
| 2024-10-29 |
35.9897 KRW |
27,584,997.7056 META |
35.7200 KRW |
35.4300 KRW |
36.7300 KRW |
36.5000 KRW |
| 2024-10-28 |
35.9958 KRW |
88,358,959.5177 META |
35.7600 KRW |
35.0100 KRW |
37.0200 KRW |
35.6600 KRW |
| 2024-10-27 |
35.6425 KRW |
11,032,417.4354 META |
35.7700 KRW |
35.4800 KRW |
35.7900 KRW |
35.7900 KRW |
| 2024-10-26 |
36.2195 KRW |
93,761,791.5872 META |
36.2000 KRW |
34.9500 KRW |
37.1800 KRW |
35.7000 KRW |
| 2024-10-25 |
36.0939 KRW |
12,522,912.5461 META |
36.4900 KRW |
35.9100 KRW |
36.5100 KRW |
36.1200 KRW |
| 2024-10-24 |
36.4407 KRW |
18,300,080.0484 META |
36.7700 KRW |
36.0100 KRW |
36.8800 KRW |
36.6100 KRW |
| 2024-10-23 |
37.4499 KRW |
76,111,774.7884 META |
37.2700 KRW |
36.3700 KRW |
38.1600 KRW |
36.8200 KRW |
| 2024-10-22 |
37.5123 KRW |
62,476,362.9622 META |
37.5000 KRW |
36.9100 KRW |
38.0900 KRW |
37.2400 KRW |
| 2024-10-21 |
37.5625 KRW |
31,764,894.3291 META |
38.0400 KRW |
37.2100 KRW |
38.0900 KRW |
37.3800 KRW |
| 2024-10-20 |
37.6927 KRW |
19,554,573.6622 META |
37.9000 KRW |
37.3900 KRW |
38.1400 KRW |
38.1400 KRW |
| 2024-10-19 |
37.9471 KRW |
31,651,434.3561 META |
38.3200 KRW |
37.6500 KRW |
38.3800 KRW |
37.9400 KRW |
| 2024-10-18 |
37.6840 KRW |
39,318,793.6610 META |
37.9900 KRW |
37.3600 KRW |
38.2100 KRW |
38.1000 KRW |
| 2024-10-17 |
37.6047 KRW |
169,346,927.6053 META |
36.9500 KRW |
36.8100 KRW |
38.3200 KRW |
37.8600 KRW |
| 2024-10-16 |
36.8778 KRW |
30,032,222.8154 META |
37.2800 KRW |
36.6300 KRW |
37.2900 KRW |
37.0100 KRW |
| 2024-10-15 |
37.2438 KRW |
52,304,134.4209 META |
38.0000 KRW |
36.8600 KRW |
38.0700 KRW |
37.0900 KRW |
| 2024-10-14 |
37.4547 KRW |
70,173,117.8995 META |
37.3900 KRW |
36.9000 KRW |
38.0100 KRW |
38.0000 KRW |
| 2024-10-13 |
38.4559 KRW |
202,055,793.5309 META |
39.3500 KRW |
36.7100 KRW |
39.7200 KRW |
37.3500 KRW |
| 2024-10-12 |
40.7746 KRW |
1,400,346,009.8584 META |
36.6900 KRW |
36.6900 KRW |
42.4000 KRW |
39.2800 KRW |
| 2024-10-11 |
35.5932 KRW |
39,464,987.7655 META |
35.8700 KRW |
34.7900 KRW |
36.4500 KRW |
36.4000 KRW |
| 2024-10-10 |
36.1344 KRW |
51,969,377.2938 META |
37.0400 KRW |
35.1400 KRW |
37.3500 KRW |
35.7800 KRW |
| 2024-10-09 |
40.1133 KRW |
552,105,122.6829 META |
38.4400 KRW |
37.6500 KRW |
41.4900 KRW |
37.6500 KRW |
| 2024-10-08 |
38.4938 KRW |
425,740,805.7337 META |
36.9500 KRW |
36.2200 KRW |
40.6800 KRW |
38.4700 KRW |
| 2024-10-07 |
37.9322 KRW |
202,934,543.5228 META |
36.5200 KRW |
36.3000 KRW |
39.0000 KRW |
37.2300 KRW |
| 2024-10-06 |
36.3646 KRW |
14,408,905.6961 META |
36.4100 KRW |
36.0200 KRW |
36.7000 KRW |
36.5100 KRW |
| 2024-10-05 |
36.0096 KRW |
13,553,263.7757 META |
35.8500 KRW |
35.4700 KRW |
36.4300 KRW |
36.3600 KRW |
| 2024-10-04 |
34.9834 KRW |
13,536,655.6861 META |
34.7000 KRW |
34.2100 KRW |
35.8000 KRW |
35.5300 KRW |