Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
48.5810 KRW |
16,101,871.6448 META |
48.7300 KRW |
47.8900 KRW |
49.5000 KRW |
49.3000 KRW |
| 2024-06-04 |
49.6572 KRW |
124,391,665.9431 META |
49.1000 KRW |
46.6400 KRW |
51.3800 KRW |
49.0800 KRW |
| 2024-06-03 |
50.2684 KRW |
23,587,869.1963 META |
51.0000 KRW |
49.0000 KRW |
51.2500 KRW |
49.1000 KRW |
| 2024-06-02 |
51.2846 KRW |
7,161,179.4205 META |
51.4000 KRW |
51.0000 KRW |
51.6200 KRW |
51.2900 KRW |
| 2024-06-01 |
51.3134 KRW |
4,914,668.8337 META |
51.3000 KRW |
51.1400 KRW |
51.6000 KRW |
51.5800 KRW |
| 2024-05-31 |
51.4774 KRW |
18,932,225.1914 META |
52.1100 KRW |
50.7000 KRW |
52.1700 KRW |
51.5500 KRW |
| 2024-05-30 |
52.8838 KRW |
29,537,962.2964 META |
53.4000 KRW |
52.0100 KRW |
54.0600 KRW |
52.2900 KRW |
| 2024-05-29 |
53.4576 KRW |
17,480,641.0673 META |
54.0000 KRW |
53.2000 KRW |
54.0300 KRW |
53.3100 KRW |
| 2024-05-28 |
54.1098 KRW |
18,632,846.3731 META |
54.4000 KRW |
53.6100 KRW |
55.3800 KRW |
54.0800 KRW |
| 2024-05-27 |
54.2838 KRW |
20,118,214.2261 META |
54.3600 KRW |
53.7600 KRW |
54.8000 KRW |
54.5600 KRW |
| 2024-05-26 |
54.4780 KRW |
10,489,731.5663 META |
54.8900 KRW |
54.3200 KRW |
55.0000 KRW |
54.4900 KRW |
| 2024-05-25 |
54.7827 KRW |
10,190,894.3264 META |
54.8600 KRW |
54.3900 KRW |
55.3300 KRW |
54.9100 KRW |
| 2024-05-24 |
54.4420 KRW |
12,252,475.3202 META |
54.7100 KRW |
53.8400 KRW |
54.9900 KRW |
54.7000 KRW |
| 2024-05-23 |
54.7087 KRW |
18,908,223.6002 META |
55.0800 KRW |
53.7000 KRW |
55.3800 KRW |
54.7200 KRW |
| 2024-05-22 |
55.4146 KRW |
24,453,952.2492 META |
55.9800 KRW |
54.9700 KRW |
56.1900 KRW |
55.1000 KRW |
| 2024-05-21 |
55.7028 KRW |
31,689,644.9869 META |
56.1200 KRW |
55.2800 KRW |
56.1200 KRW |
55.6100 KRW |
| 2024-05-20 |
54.6185 KRW |
53,194,143.8864 META |
54.6400 KRW |
53.3000 KRW |
56.0800 KRW |
55.9400 KRW |
| 2024-05-19 |
55.1898 KRW |
20,944,537.1801 META |
56.1900 KRW |
54.3100 KRW |
56.3000 KRW |
54.7900 KRW |
| 2024-05-18 |
56.0630 KRW |
16,288,890.7884 META |
56.0300 KRW |
55.5900 KRW |
56.4000 KRW |
56.0800 KRW |
| 2024-05-17 |
55.8102 KRW |
84,658,999.8480 META |
54.9700 KRW |
54.9700 KRW |
56.9900 KRW |
56.3000 KRW |
| 2024-05-16 |
55.1777 KRW |
29,610,160.5292 META |
55.6100 KRW |
54.7900 KRW |
55.8100 KRW |
55.1000 KRW |
| 2024-05-15 |
53.8839 KRW |
49,284,900.1066 META |
53.5400 KRW |
52.6100 KRW |
55.8300 KRW |
55.5500 KRW |
| 2024-05-14 |
55.3068 KRW |
114,781,156.9005 META |
53.7800 KRW |
53.2200 KRW |
57.7900 KRW |
53.9700 KRW |
| 2024-05-13 |
53.5366 KRW |
23,058,236.8927 META |
54.6200 KRW |
52.4900 KRW |
54.8900 KRW |
53.9100 KRW |
| 2024-05-12 |
55.0979 KRW |
18,995,683.6892 META |
55.2600 KRW |
54.2100 KRW |
55.9300 KRW |
54.5600 KRW |
| 2024-05-11 |
54.8997 KRW |
14,621,177.0472 META |
55.3400 KRW |
54.3000 KRW |
55.6700 KRW |
55.1100 KRW |
| 2024-05-10 |
56.4672 KRW |
37,419,617.6440 META |
56.8900 KRW |
54.8700 KRW |
57.5000 KRW |
55.5300 KRW |
| 2024-05-09 |
56.1485 KRW |
25,987,874.4347 META |
56.1000 KRW |
55.0600 KRW |
57.1700 KRW |
56.7700 KRW |
| 2024-05-08 |
56.3980 KRW |
25,496,895.0323 META |
57.0500 KRW |
55.9000 KRW |
57.2000 KRW |
56.0000 KRW |
| 2024-05-07 |
57.2246 KRW |
54,531,639.8502 META |
58.4000 KRW |
56.5800 KRW |
58.5400 KRW |
56.8200 KRW |
| 2024-05-06 |
57.2709 KRW |
73,367,012.7138 META |
57.4800 KRW |
56.5600 KRW |
58.2800 KRW |
57.3700 KRW |
| 2024-05-05 |
58.8742 KRW |
262,054,543.1844 META |
57.3000 KRW |
57.1000 KRW |
61.0500 KRW |
57.5000 KRW |
| 2024-05-04 |
56.4150 KRW |
36,693,207.8204 META |
56.7500 KRW |
55.3500 KRW |
57.1700 KRW |
56.6600 KRW |
| 2024-05-03 |
55.0999 KRW |
55,767,650.4715 META |
54.6600 KRW |
53.6000 KRW |
56.9900 KRW |
56.9900 KRW |
| 2024-05-02 |
53.5974 KRW |
46,251,383.6637 META |
54.4500 KRW |
51.9500 KRW |
56.3800 KRW |
54.1600 KRW |
| 2024-05-01 |
54.3580 KRW |
118,952,483.1281 META |
54.2300 KRW |
51.0200 KRW |
58.2500 KRW |
53.8400 KRW |
| 2024-04-30 |
55.7754 KRW |
53,459,777.6800 META |
57.8600 KRW |
53.1200 KRW |
58.1900 KRW |
54.5900 KRW |
| 2024-04-29 |
57.0430 KRW |
48,199,675.4522 META |
58.9100 KRW |
55.9700 KRW |
59.1800 KRW |
56.9800 KRW |
| 2024-04-28 |
60.0093 KRW |
246,201,494.8966 META |
58.1100 KRW |
57.9100 KRW |
61.9300 KRW |
58.0100 KRW |
| 2024-04-27 |
57.4944 KRW |
70,175,504.2648 META |
58.4200 KRW |
56.4000 KRW |
59.1200 KRW |
58.1900 KRW |
| 2024-04-26 |
60.5616 KRW |
535,215,893.2548 META |
58.6000 KRW |
56.5000 KRW |
63.9500 KRW |
57.7300 KRW |
| 2024-04-25 |
58.7484 KRW |
99,485,292.9931 META |
59.2400 KRW |
56.3000 KRW |
62.6800 KRW |
58.2100 KRW |
| 2024-04-24 |
60.2159 KRW |
90,797,538.0224 META |
61.4200 KRW |
58.5500 KRW |
62.1700 KRW |
59.0200 KRW |
| 2024-04-23 |
62.4371 KRW |
134,724,327.2026 META |
64.6900 KRW |
61.3500 KRW |
64.6900 KRW |
61.4500 KRW |
| 2024-04-22 |
62.9802 KRW |
283,831,745.3065 META |
63.9900 KRW |
61.3200 KRW |
65.9500 KRW |
64.3900 KRW |
| 2024-04-21 |
65.2226 KRW |
1,018,972,235.6581 META |
62.0800 KRW |
62.0500 KRW |
68.1800 KRW |
62.8900 KRW |
| 2024-04-20 |
65.7621 KRW |
2,505,560,261.1271 META |
55.3800 KRW |
55.3800 KRW |
70.1200 KRW |
62.9000 KRW |
| 2024-04-19 |
54.7139 KRW |
63,308,809.4626 META |
56.3700 KRW |
51.9000 KRW |
56.7900 KRW |
55.4700 KRW |
| 2024-04-18 |
54.7796 KRW |
38,538,201.3510 META |
55.2300 KRW |
53.0000 KRW |
56.5900 KRW |
56.3800 KRW |
| 2024-04-17 |
56.4076 KRW |
33,408,187.0014 META |
57.2400 KRW |
54.8000 KRW |
57.9900 KRW |
56.1400 KRW |