Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
109.4015 KRW |
86,492,586.8067 META |
115.0000 KRW |
105.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2022-01-06 |
112.1886 KRW |
105,872,104.3648 META |
116.0000 KRW |
108.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2022-01-05 |
120.4057 KRW |
65,751,340.8665 META |
125.0000 KRW |
111.0000 KRW |
126.0000 KRW |
116.0000 KRW |
| 2022-01-04 |
126.7251 KRW |
88,988,341.3953 META |
128.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2022-01-03 |
128.9876 KRW |
109,575,395.9430 META |
129.0000 KRW |
125.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2022-01-02 |
126.0165 KRW |
109,806,015.5727 META |
122.0000 KRW |
121.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2022-01-01 |
121.7912 KRW |
15,735,781.3799 META |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2021-12-31 |
123.0043 KRW |
59,966,334.3071 META |
123.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2021-12-30 |
120.6599 KRW |
36,740,219.1811 META |
121.0000 KRW |
118.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2021-12-29 |
121.9319 KRW |
69,091,290.0006 META |
124.0000 KRW |
118.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2021-12-28 |
127.7390 KRW |
85,902,064.9938 META |
133.0000 KRW |
122.0000 KRW |
133.0000 KRW |
124.0000 KRW |
| 2021-12-27 |
132.0029 KRW |
52,151,685.0418 META |
134.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2021-12-26 |
131.7886 KRW |
44,615,995.6993 META |
132.0000 KRW |
130.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2021-12-25 |
132.2556 KRW |
46,394,923.0956 META |
134.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2021-12-24 |
135.2779 KRW |
78,352,260.3287 META |
136.0000 KRW |
132.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2021-12-23 |
132.0724 KRW |
76,291,551.5118 META |
133.0000 KRW |
129.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2021-12-22 |
133.8911 KRW |
332,168,288.8458 META |
127.0000 KRW |
127.0000 KRW |
145.0000 KRW |
134.0000 KRW |
| 2021-12-21 |
125.3839 KRW |
86,007,418.4546 META |
124.0000 KRW |
122.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2021-12-20 |
123.1882 KRW |
70,586,162.9424 META |
128.0000 KRW |
118.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2021-12-19 |
131.8911 KRW |
86,007,594.1818 META |
132.0000 KRW |
128.0000 KRW |
137.0000 KRW |
129.0000 KRW |
| 2021-12-18 |
129.2853 KRW |
85,531,416.7869 META |
127.0000 KRW |
127.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2021-12-17 |
126.6848 KRW |
93,304,877.6211 META |
130.0000 KRW |
122.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2021-12-16 |
129.8572 KRW |
71,514,292.4454 META |
130.0000 KRW |
127.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2021-12-15 |
121.5345 KRW |
149,582,740.0191 META |
122.0000 KRW |
113.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2021-12-14 |
122.4964 KRW |
135,032,609.2374 META |
126.0000 KRW |
118.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2021-12-13 |
132.3576 KRW |
95,452,843.7574 META |
142.0000 KRW |
125.0000 KRW |
143.0000 KRW |
127.0000 KRW |
| 2021-12-12 |
140.5999 KRW |
126,639,582.0591 META |
137.0000 KRW |
136.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2021-12-11 |
134.7037 KRW |
47,548,863.6356 META |
136.0000 KRW |
131.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2021-12-10 |
139.4972 KRW |
152,783,364.7652 META |
143.0000 KRW |
133.0000 KRW |
147.0000 KRW |
137.0000 KRW |
| 2021-12-09 |
150.4849 KRW |
192,733,607.0554 META |
149.0000 KRW |
142.0000 KRW |
157.0000 KRW |
145.0000 KRW |
| 2021-12-08 |
147.8630 KRW |
235,076,176.7740 META |
145.0000 KRW |
135.0000 KRW |
157.0000 KRW |
148.0000 KRW |
| 2021-12-07 |
146.0302 KRW |
207,383,916.5927 META |
147.0000 KRW |
138.0000 KRW |
153.0000 KRW |
145.0000 KRW |
| 2021-12-06 |
138.0662 KRW |
325,481,335.5854 META |
145.0000 KRW |
125.0000 KRW |
158.0000 KRW |
145.0000 KRW |
| 2021-12-05 |
152.0715 KRW |
284,304,786.0079 META |
157.0000 KRW |
130.0000 KRW |
168.0000 KRW |
142.0000 KRW |
| 2021-12-04 |
148.7897 KRW |
435,387,346.0776 META |
183.0000 KRW |
115.0000 KRW |
183.0000 KRW |
155.0000 KRW |
| 2021-12-03 |
189.5704 KRW |
210,042,440.1821 META |
203.0000 KRW |
176.0000 KRW |
203.0000 KRW |
178.0000 KRW |
| 2021-12-02 |
216.3862 KRW |
699,284,114.7605 META |
231.0000 KRW |
198.0000 KRW |
247.0000 KRW |
203.0000 KRW |
| 2021-12-01 |
210.5231 KRW |
1,245,121,058.7198 META |
184.0000 KRW |
184.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2021-11-30 |
190.3956 KRW |
661,237,776.2685 META |
174.0000 KRW |
174.0000 KRW |
204.0000 KRW |
189.0000 KRW |
| 2021-11-29 |
173.6786 KRW |
89,155,885.1548 META |
177.0000 KRW |
169.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2021-11-28 |
172.8442 KRW |
159,101,760.6104 META |
175.0000 KRW |
162.0000 KRW |
184.0000 KRW |
173.0000 KRW |
| 2021-11-27 |
169.8134 KRW |
108,935,792.5036 META |
168.0000 KRW |
163.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2021-11-26 |
178.1567 KRW |
333,805,601.8564 META |
198.0000 KRW |
161.0000 KRW |
202.0000 KRW |
166.0000 KRW |
| 2021-11-25 |
194.1218 KRW |
623,236,854.3882 META |
198.0000 KRW |
176.0000 KRW |
213.0000 KRW |
196.0000 KRW |
| 2021-11-24 |
191.8489 KRW |
1,230,807,081.9093 META |
172.0000 KRW |
171.0000 KRW |
204.0000 KRW |
197.0000 KRW |
| 2021-11-23 |
161.7297 KRW |
587,590,314.8823 META |
148.0000 KRW |
146.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2021-11-22 |
152.6715 KRW |
157,242,090.0168 META |
157.0000 KRW |
145.0000 KRW |
162.0000 KRW |
149.0000 KRW |
| 2021-11-21 |
157.6609 KRW |
328,303,339.2378 META |
152.0000 KRW |
151.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2021-11-20 |
148.8600 KRW |
185,715,166.6866 META |
141.0000 KRW |
141.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2021-11-19 |
138.9631 KRW |
115,376,563.4152 META |
137.0000 KRW |
133.0000 KRW |
144.0000 KRW |
142.0000 KRW |