Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
38.9799 KRW |
56,559,584.4068 STPT |
39.8000 KRW |
36.3000 KRW |
40.8000 KRW |
36.7000 KRW |
| 2022-12-15 |
40.4450 KRW |
39,791,309.3385 STPT |
40.8000 KRW |
39.9000 KRW |
41.2000 KRW |
40.1000 KRW |
| 2022-12-14 |
41.2223 KRW |
34,220,543.0101 STPT |
41.6000 KRW |
40.6000 KRW |
42.0000 KRW |
40.8000 KRW |
| 2022-12-13 |
40.8109 KRW |
97,987,060.7835 STPT |
40.7000 KRW |
39.6000 KRW |
41.9000 KRW |
41.5000 KRW |
| 2022-12-12 |
40.5118 KRW |
50,841,808.7498 STPT |
41.8000 KRW |
39.6000 KRW |
41.9000 KRW |
40.8000 KRW |
| 2022-12-11 |
42.5165 KRW |
61,506,178.8937 STPT |
43.3000 KRW |
41.9000 KRW |
43.3000 KRW |
41.9000 KRW |
| 2022-12-10 |
43.6353 KRW |
366,703,535.1554 STPT |
42.4000 KRW |
42.0000 KRW |
46.1000 KRW |
43.4000 KRW |
| 2022-12-09 |
41.8010 KRW |
153,055,975.4962 STPT |
40.8000 KRW |
40.5000 KRW |
42.7000 KRW |
42.3000 KRW |
| 2022-12-08 |
40.6130 KRW |
57,723,238.3931 STPT |
40.3000 KRW |
39.9000 KRW |
42.0000 KRW |
40.7000 KRW |
| 2022-12-07 |
41.1541 KRW |
115,614,057.5539 STPT |
42.2000 KRW |
38.8000 KRW |
43.4000 KRW |
40.3000 KRW |
| 2022-12-06 |
41.7867 KRW |
43,492,810.0569 STPT |
41.5000 KRW |
41.0000 KRW |
42.8000 KRW |
41.8000 KRW |
| 2022-12-05 |
42.0082 KRW |
38,642,039.9523 STPT |
42.6000 KRW |
41.2000 KRW |
42.7000 KRW |
41.5000 KRW |
| 2022-12-04 |
42.2265 KRW |
28,067,600.6235 STPT |
42.2000 KRW |
42.0000 KRW |
42.9000 KRW |
42.7000 KRW |
| 2022-12-03 |
42.3920 KRW |
31,973,598.3085 STPT |
42.8000 KRW |
41.9000 KRW |
43.0000 KRW |
42.5000 KRW |
| 2022-12-02 |
43.2523 KRW |
163,290,242.3931 STPT |
43.1000 KRW |
41.3000 KRW |
45.2000 KRW |
42.8000 KRW |
| 2022-12-01 |
43.9682 KRW |
254,669,634.0740 STPT |
42.8000 KRW |
42.4000 KRW |
45.9000 KRW |
43.2000 KRW |
| 2022-11-30 |
42.2201 KRW |
38,743,251.0818 STPT |
41.8000 KRW |
41.7000 KRW |
43.0000 KRW |
42.9000 KRW |
| 2022-11-29 |
41.8798 KRW |
53,581,317.1959 STPT |
41.2000 KRW |
41.0000 KRW |
42.5000 KRW |
42.0000 KRW |
| 2022-11-28 |
41.3164 KRW |
75,492,609.6949 STPT |
42.8000 KRW |
40.5000 KRW |
43.1000 KRW |
41.3000 KRW |
| 2022-11-27 |
43.3419 KRW |
94,527,531.5908 STPT |
43.9000 KRW |
42.6000 KRW |
44.4000 KRW |
42.9000 KRW |
| 2022-11-26 |
44.0446 KRW |
324,097,304.7004 STPT |
42.7000 KRW |
42.5000 KRW |
45.6000 KRW |
43.9000 KRW |
| 2022-11-25 |
42.9885 KRW |
231,795,330.1003 STPT |
46.5000 KRW |
41.5000 KRW |
46.5000 KRW |
42.6000 KRW |
| 2022-11-24 |
53.7535 KRW |
2,789,912,984.2725 STPT |
45.1000 KRW |
44.3000 KRW |
66.7000 KRW |
46.9000 KRW |
| 2022-11-23 |
44.1258 KRW |
208,855,759.9790 STPT |
42.9000 KRW |
42.7000 KRW |
45.9000 KRW |
45.3000 KRW |
| 2022-11-22 |
40.8078 KRW |
118,486,312.0854 STPT |
40.8000 KRW |
38.7000 KRW |
43.0000 KRW |
42.7000 KRW |
| 2022-11-21 |
41.7025 KRW |
413,883,283.2167 STPT |
39.1000 KRW |
37.9000 KRW |
45.3000 KRW |
40.1000 KRW |
| 2022-11-20 |
43.1549 KRW |
362,159,470.6186 STPT |
41.6000 KRW |
38.5000 KRW |
46.0000 KRW |
38.8000 KRW |
| 2022-11-19 |
41.7934 KRW |
485,841,614.7879 STPT |
39.2000 KRW |
38.9000 KRW |
44.5000 KRW |
41.2000 KRW |
| 2022-11-18 |
38.7972 KRW |
71,987,444.1681 STPT |
37.8000 KRW |
37.7000 KRW |
39.9000 KRW |
39.0000 KRW |
| 2022-11-17 |
37.7528 KRW |
26,420,147.0456 STPT |
38.7000 KRW |
37.0000 KRW |
38.7000 KRW |
37.9000 KRW |
| 2022-11-16 |
38.9374 KRW |
85,954,336.4903 STPT |
38.7000 KRW |
37.3000 KRW |
39.9000 KRW |
38.6000 KRW |
| 2022-11-15 |
38.2245 KRW |
100,602,580.9349 STPT |
37.7000 KRW |
36.6000 KRW |
39.4000 KRW |
38.9000 KRW |
| 2022-11-14 |
36.5401 KRW |
147,562,777.2258 STPT |
37.8000 KRW |
33.2000 KRW |
39.7000 KRW |
37.8000 KRW |
| 2022-11-13 |
40.4366 KRW |
262,698,641.9376 STPT |
40.0000 KRW |
36.9000 KRW |
42.5000 KRW |
37.7000 KRW |
| 2022-11-12 |
43.1240 KRW |
587,942,910.0220 STPT |
40.5000 KRW |
38.8000 KRW |
46.7000 KRW |
40.1000 KRW |
| 2022-11-11 |
42.9021 KRW |
73,271,285.7844 STPT |
42.9000 KRW |
38.5000 KRW |
46.9000 KRW |
39.9000 KRW |
| 2022-11-10 |
39.5410 KRW |
79,797,672.5365 STPT |
37.3000 KRW |
36.0000 KRW |
43.0000 KRW |
42.9000 KRW |
| 2022-11-09 |
43.0847 KRW |
105,714,810.6770 STPT |
51.7000 KRW |
32.7000 KRW |
52.1000 KRW |
36.6000 KRW |
| 2022-11-08 |
55.1696 KRW |
77,484,193.6437 STPT |
59.4000 KRW |
49.9000 KRW |
59.6000 KRW |
51.5000 KRW |
| 2022-11-07 |
59.9797 KRW |
81,192,192.0892 STPT |
59.7000 KRW |
58.4000 KRW |
61.4000 KRW |
59.5000 KRW |
| 2022-11-06 |
60.2711 KRW |
17,607,668.7308 STPT |
60.7000 KRW |
59.8000 KRW |
61.0000 KRW |
60.0000 KRW |
| 2022-11-05 |
60.7014 KRW |
33,264,203.3391 STPT |
60.4000 KRW |
60.1000 KRW |
61.3000 KRW |
60.8000 KRW |
| 2022-11-04 |
59.8018 KRW |
36,716,766.8734 STPT |
59.4000 KRW |
59.1000 KRW |
60.7000 KRW |
60.4000 KRW |
| 2022-11-03 |
59.4606 KRW |
61,437,543.1329 STPT |
58.5000 KRW |
58.4000 KRW |
60.8000 KRW |
59.5000 KRW |
| 2022-11-02 |
59.0088 KRW |
43,957,565.1104 STPT |
60.1000 KRW |
58.0000 KRW |
60.2000 KRW |
58.5000 KRW |
| 2022-11-01 |
60.2897 KRW |
50,863,117.0156 STPT |
59.9000 KRW |
59.5000 KRW |
61.0000 KRW |
60.0000 KRW |
| 2022-10-31 |
59.7653 KRW |
38,230,525.6397 STPT |
59.5000 KRW |
59.0000 KRW |
60.4000 KRW |
60.0000 KRW |
| 2022-10-30 |
59.6656 KRW |
26,447,344.3120 STPT |
60.0000 KRW |
59.3000 KRW |
60.2000 KRW |
59.5000 KRW |
| 2022-10-29 |
60.2051 KRW |
30,484,864.3255 STPT |
60.1000 KRW |
59.9000 KRW |
60.7000 KRW |
60.0000 KRW |
| 2022-10-28 |
59.3854 KRW |
22,439,048.4500 STPT |
59.4000 KRW |
58.7000 KRW |
60.3000 KRW |
60.1000 KRW |