Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
56.4076 KRW |
143,747,306.7344 STPT |
55.5000 KRW |
54.4000 KRW |
58.3000 KRW |
55.2000 KRW |
| 2023-02-11 |
54.8965 KRW |
28,249,357.6944 STPT |
55.4000 KRW |
54.4000 KRW |
55.5000 KRW |
55.3000 KRW |
| 2023-02-10 |
54.9009 KRW |
90,786,517.1400 STPT |
55.9000 KRW |
53.4000 KRW |
56.4000 KRW |
55.0000 KRW |
| 2023-02-09 |
59.8483 KRW |
709,422,796.0818 STPT |
58.4000 KRW |
54.9000 KRW |
64.7000 KRW |
55.5000 KRW |
| 2023-02-08 |
57.5320 KRW |
69,784,239.8381 STPT |
58.1000 KRW |
56.5000 KRW |
58.5000 KRW |
57.9000 KRW |
| 2023-02-07 |
58.4556 KRW |
460,177,201.6213 STPT |
56.5000 KRW |
56.3000 KRW |
61.7000 KRW |
58.0000 KRW |
| 2023-02-06 |
55.8818 KRW |
57,908,288.6347 STPT |
56.6000 KRW |
55.1000 KRW |
57.1000 KRW |
56.1000 KRW |
| 2023-02-05 |
57.3743 KRW |
140,819,732.2130 STPT |
58.7000 KRW |
55.1000 KRW |
59.5000 KRW |
56.2000 KRW |
| 2023-02-04 |
58.7968 KRW |
198,323,924.0080 STPT |
61.2000 KRW |
57.5000 KRW |
61.5000 KRW |
58.8000 KRW |
| 2023-02-03 |
64.3769 KRW |
2,748,939,662.5512 STPT |
55.5000 KRW |
55.3000 KRW |
69.5000 KRW |
63.1000 KRW |
| 2023-02-02 |
54.2641 KRW |
281,301,286.1344 STPT |
52.4000 KRW |
51.9000 KRW |
56.3000 KRW |
54.9000 KRW |
| 2023-02-01 |
51.6407 KRW |
286,861,369.8277 STPT |
50.5000 KRW |
48.7000 KRW |
54.7000 KRW |
52.1000 KRW |
| 2023-01-31 |
50.1206 KRW |
63,846,691.2437 STPT |
49.5000 KRW |
48.3000 KRW |
51.4000 KRW |
50.4000 KRW |
| 2023-01-30 |
49.8975 KRW |
74,435,370.5291 STPT |
51.7000 KRW |
48.2000 KRW |
51.9000 KRW |
49.4000 KRW |
| 2023-01-29 |
51.5583 KRW |
43,688,922.9067 STPT |
51.7000 KRW |
51.0000 KRW |
52.4000 KRW |
51.8000 KRW |
| 2023-01-28 |
52.1323 KRW |
120,292,583.0029 STPT |
52.8000 KRW |
50.5000 KRW |
53.4000 KRW |
51.8000 KRW |
| 2023-01-27 |
57.0604 KRW |
1,222,739,433.3199 STPT |
52.1000 KRW |
49.5000 KRW |
65.0000 KRW |
52.7000 KRW |
| 2023-01-26 |
50.6178 KRW |
312,300,520.7118 STPT |
48.8000 KRW |
47.2000 KRW |
52.9000 KRW |
51.8000 KRW |
| 2023-01-25 |
49.4907 KRW |
540,693,827.8579 STPT |
46.4000 KRW |
44.6000 KRW |
53.9000 KRW |
48.5000 KRW |
| 2023-01-24 |
48.7647 KRW |
199,953,519.4558 STPT |
48.9000 KRW |
45.1000 KRW |
51.0000 KRW |
46.2000 KRW |
| 2023-01-23 |
47.4959 KRW |
108,618,846.9622 STPT |
46.6000 KRW |
46.0000 KRW |
48.6000 KRW |
48.0000 KRW |
| 2023-01-22 |
46.4609 KRW |
77,161,180.0754 STPT |
46.9000 KRW |
45.8000 KRW |
47.5000 KRW |
46.5000 KRW |
| 2023-01-21 |
48.7806 KRW |
1,123,343,753.2502 STPT |
44.7000 KRW |
44.1000 KRW |
53.5000 KRW |
47.3000 KRW |
| 2023-01-20 |
44.4178 KRW |
448,032,862.8383 STPT |
42.4000 KRW |
42.3000 KRW |
46.8000 KRW |
44.8000 KRW |
| 2023-01-19 |
41.6461 KRW |
52,174,506.1732 STPT |
40.9000 KRW |
40.8000 KRW |
42.4000 KRW |
42.4000 KRW |
| 2023-01-18 |
42.7004 KRW |
146,000,815.8270 STPT |
44.6000 KRW |
40.6000 KRW |
44.9000 KRW |
40.9000 KRW |
| 2023-01-17 |
46.2325 KRW |
1,274,256,980.8244 STPT |
42.6000 KRW |
41.6000 KRW |
50.7000 KRW |
44.5000 KRW |
| 2023-01-16 |
42.0942 KRW |
106,350,344.4595 STPT |
42.6000 KRW |
40.5000 KRW |
43.2000 KRW |
42.6000 KRW |
| 2023-01-15 |
43.2312 KRW |
436,930,937.8703 STPT |
41.4000 KRW |
40.5000 KRW |
45.9000 KRW |
42.9000 KRW |
| 2023-01-14 |
40.5489 KRW |
158,091,896.8475 STPT |
40.1000 KRW |
39.0000 KRW |
42.1000 KRW |
41.0000 KRW |
| 2023-01-13 |
39.4251 KRW |
108,707,927.7266 STPT |
38.9000 KRW |
38.6000 KRW |
40.4000 KRW |
40.1000 KRW |
| 2023-01-12 |
38.2126 KRW |
78,473,371.5484 STPT |
38.6000 KRW |
37.2000 KRW |
39.2000 KRW |
38.7000 KRW |
| 2023-01-11 |
37.9712 KRW |
75,617,372.5278 STPT |
38.4000 KRW |
37.3000 KRW |
38.8000 KRW |
38.8000 KRW |
| 2023-01-10 |
38.3324 KRW |
278,438,211.3127 STPT |
37.0000 KRW |
36.5000 KRW |
41.0000 KRW |
38.1000 KRW |
| 2023-01-09 |
36.7531 KRW |
63,536,783.9475 STPT |
36.6000 KRW |
35.9000 KRW |
37.7000 KRW |
36.9000 KRW |
| 2023-01-08 |
35.6553 KRW |
34,866,960.7484 STPT |
35.5000 KRW |
35.0000 KRW |
36.7000 KRW |
36.5000 KRW |
| 2023-01-07 |
35.8679 KRW |
102,670,961.6253 STPT |
35.0000 KRW |
34.9000 KRW |
36.9000 KRW |
35.6000 KRW |
| 2023-01-06 |
34.3900 KRW |
81,462,235.6960 STPT |
35.2000 KRW |
33.4000 KRW |
35.5000 KRW |
35.3000 KRW |
| 2023-01-05 |
36.5807 KRW |
742,410,471.0295 STPT |
34.4000 KRW |
34.4000 KRW |
39.6000 KRW |
35.3000 KRW |
| 2023-01-04 |
33.5365 KRW |
28,133,441.7032 STPT |
33.2000 KRW |
33.0000 KRW |
34.1000 KRW |
34.1000 KRW |
| 2023-01-03 |
33.1788 KRW |
23,485,444.0059 STPT |
33.3000 KRW |
32.9000 KRW |
33.4000 KRW |
33.3000 KRW |
| 2023-01-02 |
33.2828 KRW |
27,070,749.9360 STPT |
33.0000 KRW |
32.8000 KRW |
33.7000 KRW |
33.3000 KRW |
| 2023-01-01 |
32.8907 KRW |
22,454,541.6348 STPT |
33.0000 KRW |
32.4000 KRW |
33.4000 KRW |
33.0000 KRW |
| 2022-12-31 |
32.5322 KRW |
67,634,393.7282 STPT |
31.8000 KRW |
31.4000 KRW |
33.6000 KRW |
33.0000 KRW |
| 2022-12-30 |
31.5357 KRW |
40,245,814.3700 STPT |
33.0000 KRW |
30.7000 KRW |
33.2000 KRW |
31.7000 KRW |
| 2022-12-29 |
32.5978 KRW |
28,655,708.9823 STPT |
32.9000 KRW |
31.7000 KRW |
33.2000 KRW |
33.0000 KRW |
| 2022-12-28 |
33.6524 KRW |
39,153,992.3837 STPT |
34.9000 KRW |
32.5000 KRW |
35.3000 KRW |
33.0000 KRW |
| 2022-12-27 |
35.3080 KRW |
29,760,281.8894 STPT |
36.2000 KRW |
34.6000 KRW |
36.4000 KRW |
35.1000 KRW |
| 2022-12-26 |
36.5313 KRW |
33,360,685.8879 STPT |
37.1000 KRW |
35.5000 KRW |
37.7000 KRW |
36.4000 KRW |
| 2022-12-25 |
37.3721 KRW |
33,729,535.9678 STPT |
38.3000 KRW |
36.6000 KRW |
38.3000 KRW |
37.5000 KRW |