Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
81.7511 KRW |
38,401,421.5839 STPT |
84.4800 KRW |
80.3400 KRW |
84.4900 KRW |
81.4800 KRW |
| 2024-12-26 |
84.7855 KRW |
955,788,475.6006 STPT |
79.3500 KRW |
75.7500 KRW |
91.1300 KRW |
82.6400 KRW |
| 2024-12-25 |
81.2783 KRW |
614,636,189.2715 STPT |
73.9500 KRW |
72.3800 KRW |
87.2400 KRW |
78.5900 KRW |
| 2024-12-24 |
73.7779 KRW |
36,077,160.8324 STPT |
74.0100 KRW |
71.4100 KRW |
75.1000 KRW |
74.4300 KRW |
| 2024-12-23 |
71.9891 KRW |
26,230,034.2725 STPT |
72.9900 KRW |
70.4000 KRW |
73.5100 KRW |
71.8400 KRW |
| 2024-12-22 |
71.4208 KRW |
70,608,399.7051 STPT |
70.2000 KRW |
68.9200 KRW |
73.6300 KRW |
72.6300 KRW |
| 2024-12-21 |
71.9397 KRW |
91,381,388.1650 STPT |
70.2200 KRW |
67.5100 KRW |
74.9600 KRW |
69.4200 KRW |
| 2024-12-20 |
69.6497 KRW |
131,800,456.6818 STPT |
67.4500 KRW |
65.0700 KRW |
74.0000 KRW |
70.3100 KRW |
| 2024-12-19 |
67.9919 KRW |
44,286,248.8336 STPT |
67.4800 KRW |
64.8400 KRW |
71.6200 KRW |
68.2100 KRW |
| 2024-12-18 |
71.6598 KRW |
79,783,790.8210 STPT |
71.6000 KRW |
67.9000 KRW |
74.3800 KRW |
68.4000 KRW |
| 2024-12-17 |
72.9000 KRW |
35,559,668.8854 STPT |
74.7400 KRW |
71.0000 KRW |
74.7400 KRW |
71.2300 KRW |
| 2024-12-16 |
75.4656 KRW |
40,355,268.4705 STPT |
77.5000 KRW |
74.0500 KRW |
78.0000 KRW |
74.7400 KRW |
| 2024-12-15 |
75.9420 KRW |
39,414,679.5479 STPT |
77.1800 KRW |
74.5000 KRW |
78.4700 KRW |
75.7500 KRW |
| 2024-12-14 |
79.7321 KRW |
120,139,319.8919 STPT |
82.2700 KRW |
75.1200 KRW |
84.0000 KRW |
77.4100 KRW |
| 2024-12-13 |
80.9745 KRW |
297,275,567.5542 STPT |
75.6400 KRW |
73.7700 KRW |
84.6000 KRW |
82.1100 KRW |
| 2024-12-12 |
76.1113 KRW |
47,763,383.8577 STPT |
75.1000 KRW |
73.5800 KRW |
78.4000 KRW |
75.8900 KRW |
| 2024-12-11 |
71.6748 KRW |
77,285,465.0030 STPT |
70.8400 KRW |
65.9900 KRW |
75.5000 KRW |
75.2000 KRW |
| 2024-12-10 |
71.5165 KRW |
77,900,740.4376 STPT |
75.7100 KRW |
66.7400 KRW |
76.2300 KRW |
71.3200 KRW |
| 2024-12-09 |
86.2676 KRW |
276,769,314.9203 STPT |
86.5500 KRW |
77.5000 KRW |
91.1400 KRW |
79.0000 KRW |
| 2024-12-08 |
84.8997 KRW |
59,044,409.8092 STPT |
86.7600 KRW |
83.2800 KRW |
86.7600 KRW |
86.6300 KRW |
| 2024-12-07 |
85.3263 KRW |
201,495,102.6785 STPT |
83.7900 KRW |
81.8100 KRW |
87.9900 KRW |
86.0600 KRW |
| 2024-12-06 |
82.8984 KRW |
69,321,489.2701 STPT |
83.7900 KRW |
79.1500 KRW |
85.2500 KRW |
83.1100 KRW |
| 2024-12-05 |
84.2097 KRW |
100,749,430.5672 STPT |
87.8600 KRW |
81.6300 KRW |
87.8600 KRW |
84.5200 KRW |
| 2024-12-04 |
86.3382 KRW |
262,141,663.7750 STPT |
84.3700 KRW |
80.3200 KRW |
91.8100 KRW |
87.8200 KRW |
| 2024-12-03 |
76.1014 KRW |
220,221,187.4036 STPT |
79.2900 KRW |
60.2500 KRW |
81.3500 KRW |
80.2900 KRW |
| 2024-12-02 |
77.6689 KRW |
95,409,336.5994 STPT |
80.3200 KRW |
74.3300 KRW |
80.4700 KRW |
78.7100 KRW |
| 2024-12-01 |
79.6738 KRW |
65,111,548.5665 STPT |
81.3200 KRW |
78.1800 KRW |
81.5900 KRW |
80.0000 KRW |
| 2024-11-30 |
81.0208 KRW |
94,114,179.0655 STPT |
80.9400 KRW |
79.1500 KRW |
83.9000 KRW |
81.2000 KRW |
| 2024-11-29 |
79.0742 KRW |
79,513,414.2114 STPT |
80.9100 KRW |
77.0800 KRW |
81.7300 KRW |
81.0000 KRW |
| 2024-11-28 |
79.3180 KRW |
65,228,389.8828 STPT |
81.6100 KRW |
77.3000 KRW |
81.7600 KRW |
80.8500 KRW |
| 2024-11-27 |
78.6279 KRW |
122,079,242.9969 STPT |
80.5300 KRW |
76.1100 KRW |
82.6600 KRW |
80.2300 KRW |
| 2024-11-26 |
75.4474 KRW |
189,260,663.1343 STPT |
75.7300 KRW |
70.5000 KRW |
78.4800 KRW |
75.8200 KRW |
| 2024-11-25 |
73.4187 KRW |
131,683,912.6217 STPT |
72.2000 KRW |
70.5800 KRW |
75.5000 KRW |
75.1200 KRW |
| 2024-11-24 |
69.3467 KRW |
155,723,572.8863 STPT |
68.3000 KRW |
65.5400 KRW |
72.3700 KRW |
71.6100 KRW |
| 2024-11-23 |
67.1437 KRW |
80,011,303.0886 STPT |
66.4700 KRW |
65.1800 KRW |
68.8800 KRW |
68.5100 KRW |
| 2024-11-22 |
65.6843 KRW |
66,125,279.9417 STPT |
67.1000 KRW |
62.1400 KRW |
67.9000 KRW |
66.4000 KRW |
| 2024-11-21 |
65.1149 KRW |
56,428,044.5263 STPT |
65.6700 KRW |
62.8700 KRW |
67.0000 KRW |
66.9200 KRW |
| 2024-11-20 |
68.1461 KRW |
141,876,665.3564 STPT |
70.2500 KRW |
64.0200 KRW |
72.6700 KRW |
65.5000 KRW |
| 2024-11-19 |
67.9470 KRW |
107,599,880.6953 STPT |
66.6500 KRW |
65.5000 KRW |
70.2400 KRW |
68.4800 KRW |
| 2024-11-18 |
64.9221 KRW |
44,678,144.6596 STPT |
63.5700 KRW |
63.2000 KRW |
66.5000 KRW |
66.0000 KRW |
| 2024-11-17 |
64.8824 KRW |
54,493,201.5972 STPT |
66.7900 KRW |
63.0000 KRW |
66.8800 KRW |
63.6100 KRW |
| 2024-11-16 |
64.5661 KRW |
61,435,140.1296 STPT |
63.7100 KRW |
63.3000 KRW |
66.8400 KRW |
66.6900 KRW |
| 2024-11-15 |
61.7961 KRW |
30,630,574.2519 STPT |
61.3700 KRW |
59.7700 KRW |
63.6900 KRW |
63.6700 KRW |
| 2024-11-14 |
62.8752 KRW |
50,077,365.8920 STPT |
65.1500 KRW |
61.2700 KRW |
65.3400 KRW |
61.9000 KRW |
| 2024-11-13 |
69.4440 KRW |
360,201,236.8010 STPT |
67.6300 KRW |
61.9800 KRW |
75.5600 KRW |
63.3700 KRW |
| 2024-11-12 |
65.8028 KRW |
255,002,775.5302 STPT |
64.9700 KRW |
61.8100 KRW |
70.6500 KRW |
67.8900 KRW |
| 2024-11-11 |
62.4986 KRW |
96,860,984.1578 STPT |
62.2200 KRW |
60.0100 KRW |
63.9700 KRW |
63.9200 KRW |
| 2024-11-10 |
61.8576 KRW |
83,974,631.7369 STPT |
59.8700 KRW |
59.2100 KRW |
63.9500 KRW |
63.0000 KRW |
| 2024-11-09 |
58.8970 KRW |
26,662,476.0388 STPT |
59.4900 KRW |
58.2200 KRW |
59.5700 KRW |
59.1900 KRW |
| 2024-11-08 |
58.6748 KRW |
27,916,901.8392 STPT |
58.4100 KRW |
57.5100 KRW |
59.2400 KRW |
59.0500 KRW |