Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
71.5914 KRW |
19,847,740.3589 STPT |
71.6000 KRW |
70.7000 KRW |
72.4300 KRW |
72.1900 KRW |
| 2024-01-28 |
72.7799 KRW |
17,248,484.5511 STPT |
73.8000 KRW |
71.4000 KRW |
73.9000 KRW |
71.4900 KRW |
| 2024-01-27 |
73.3664 KRW |
13,724,458.3265 STPT |
73.9000 KRW |
72.5000 KRW |
74.0000 KRW |
73.8000 KRW |
| 2024-01-26 |
72.8731 KRW |
32,309,585.3113 STPT |
72.8000 KRW |
71.5000 KRW |
74.1000 KRW |
73.4000 KRW |
| 2024-01-25 |
72.2553 KRW |
66,962,072.0143 STPT |
71.0000 KRW |
70.0000 KRW |
74.3000 KRW |
72.8000 KRW |
| 2024-01-24 |
69.8643 KRW |
22,724,283.5739 STPT |
70.0000 KRW |
68.2000 KRW |
71.3000 KRW |
71.1000 KRW |
| 2024-01-23 |
68.6734 KRW |
45,201,103.2211 STPT |
69.7000 KRW |
65.7000 KRW |
71.8000 KRW |
69.7000 KRW |
| 2024-01-22 |
70.9172 KRW |
47,328,508.4748 STPT |
73.9000 KRW |
69.0000 KRW |
74.0000 KRW |
70.6000 KRW |
| 2024-01-21 |
75.0557 KRW |
39,965,814.3730 STPT |
74.5000 KRW |
73.9000 KRW |
76.2000 KRW |
74.4000 KRW |
| 2024-01-20 |
74.2937 KRW |
31,775,753.1864 STPT |
73.9000 KRW |
73.0000 KRW |
75.6000 KRW |
74.5000 KRW |
| 2024-01-19 |
73.0283 KRW |
54,879,778.3721 STPT |
74.2000 KRW |
71.0000 KRW |
74.9000 KRW |
73.3000 KRW |
| 2024-01-18 |
76.7447 KRW |
68,712,000.0429 STPT |
77.0000 KRW |
73.3000 KRW |
78.4000 KRW |
74.5000 KRW |
| 2024-01-17 |
76.8937 KRW |
35,550,276.0226 STPT |
77.2000 KRW |
75.5000 KRW |
78.0000 KRW |
76.9000 KRW |
| 2024-01-16 |
76.7889 KRW |
55,631,823.4736 STPT |
75.6000 KRW |
75.0000 KRW |
77.5000 KRW |
77.0000 KRW |
| 2024-01-15 |
74.7896 KRW |
37,507,913.0511 STPT |
74.0000 KRW |
73.5000 KRW |
75.8000 KRW |
75.3000 KRW |
| 2024-01-14 |
75.8395 KRW |
78,298,296.9131 STPT |
75.0000 KRW |
73.7000 KRW |
77.5000 KRW |
73.8000 KRW |
| 2024-01-13 |
73.5287 KRW |
33,752,721.6180 STPT |
74.4000 KRW |
71.0000 KRW |
75.4000 KRW |
75.0000 KRW |
| 2024-01-12 |
76.4618 KRW |
66,501,569.1506 STPT |
77.6000 KRW |
72.5000 KRW |
78.1000 KRW |
73.3000 KRW |
| 2024-01-11 |
76.7940 KRW |
101,563,830.0167 STPT |
75.2000 KRW |
74.3000 KRW |
78.6000 KRW |
77.3000 KRW |
| 2024-01-10 |
72.0715 KRW |
71,888,198.4488 STPT |
70.9000 KRW |
67.9000 KRW |
76.7000 KRW |
75.5000 KRW |
| 2024-01-09 |
71.9762 KRW |
82,063,031.1913 STPT |
74.6000 KRW |
68.7000 KRW |
74.8000 KRW |
70.7000 KRW |
| 2024-01-08 |
69.7943 KRW |
98,972,719.8684 STPT |
72.5000 KRW |
65.0000 KRW |
75.0000 KRW |
74.7000 KRW |
| 2024-01-07 |
75.0154 KRW |
107,647,032.1937 STPT |
77.6000 KRW |
71.5000 KRW |
77.6000 KRW |
72.3000 KRW |
| 2024-01-06 |
76.9896 KRW |
129,510,099.9776 STPT |
80.7000 KRW |
74.0000 KRW |
80.7000 KRW |
77.4000 KRW |
| 2024-01-05 |
81.3863 KRW |
448,709,879.9786 STPT |
85.8000 KRW |
77.2000 KRW |
86.1000 KRW |
80.5000 KRW |
| 2024-01-04 |
88.5311 KRW |
2,761,651,756.4593 STPT |
79.0000 KRW |
78.5000 KRW |
97.2000 KRW |
84.7000 KRW |
| 2024-01-03 |
80.9442 KRW |
113,255,410.6658 STPT |
84.1000 KRW |
71.6000 KRW |
86.0000 KRW |
79.0000 KRW |
| 2024-01-02 |
84.3151 KRW |
49,913,898.1679 STPT |
83.5000 KRW |
83.2000 KRW |
85.5000 KRW |
84.1000 KRW |
| 2024-01-01 |
82.6309 KRW |
24,049,896.2722 STPT |
83.0000 KRW |
81.5000 KRW |
83.7000 KRW |
83.1000 KRW |
| 2023-12-31 |
82.9354 KRW |
16,764,102.7403 STPT |
82.9000 KRW |
82.4000 KRW |
83.9000 KRW |
82.7000 KRW |
| 2023-12-30 |
83.0318 KRW |
18,657,130.4777 STPT |
83.5000 KRW |
82.1000 KRW |
84.0000 KRW |
83.0000 KRW |
| 2023-12-29 |
82.9615 KRW |
41,684,428.1263 STPT |
83.5000 KRW |
81.5000 KRW |
84.3000 KRW |
83.4000 KRW |
| 2023-12-28 |
84.2621 KRW |
41,102,449.4486 STPT |
85.7000 KRW |
83.0000 KRW |
86.2000 KRW |
83.5000 KRW |
| 2023-12-27 |
85.1118 KRW |
84,004,117.7890 STPT |
83.7000 KRW |
82.4000 KRW |
87.2000 KRW |
85.3000 KRW |
| 2023-12-26 |
84.1283 KRW |
53,194,515.7497 STPT |
85.6000 KRW |
82.6000 KRW |
85.7000 KRW |
83.7000 KRW |
| 2023-12-25 |
85.5977 KRW |
39,098,051.4014 STPT |
84.5000 KRW |
83.4000 KRW |
87.1000 KRW |
85.7000 KRW |
| 2023-12-24 |
86.3242 KRW |
46,928,834.5734 STPT |
87.9000 KRW |
84.2000 KRW |
88.1000 KRW |
84.4000 KRW |
| 2023-12-23 |
87.3740 KRW |
33,875,787.8755 STPT |
88.6000 KRW |
86.1000 KRW |
89.0000 KRW |
88.0000 KRW |
| 2023-12-22 |
87.4470 KRW |
63,589,128.0626 STPT |
87.0000 KRW |
85.3000 KRW |
89.0000 KRW |
88.5000 KRW |
| 2023-12-21 |
86.0412 KRW |
41,885,864.6068 STPT |
85.2000 KRW |
84.5000 KRW |
87.8000 KRW |
87.1000 KRW |
| 2023-12-20 |
84.5663 KRW |
40,848,307.8469 STPT |
83.6000 KRW |
82.2000 KRW |
86.3000 KRW |
85.0000 KRW |
| 2023-12-19 |
84.0626 KRW |
43,503,442.6865 STPT |
82.6000 KRW |
82.1000 KRW |
86.0000 KRW |
83.5000 KRW |
| 2023-12-18 |
81.5170 KRW |
69,854,590.4619 STPT |
84.4000 KRW |
78.3000 KRW |
85.6000 KRW |
82.2000 KRW |
| 2023-12-17 |
85.3701 KRW |
31,107,136.4045 STPT |
85.4000 KRW |
83.9000 KRW |
86.5000 KRW |
85.2000 KRW |
| 2023-12-16 |
84.9322 KRW |
25,213,183.0189 STPT |
85.5000 KRW |
83.2000 KRW |
86.2000 KRW |
85.8000 KRW |
| 2023-12-15 |
87.2666 KRW |
77,328,521.7633 STPT |
87.0000 KRW |
85.2000 KRW |
89.1000 KRW |
85.4000 KRW |
| 2023-12-14 |
86.4552 KRW |
60,883,738.1369 STPT |
86.0000 KRW |
85.0000 KRW |
87.5000 KRW |
86.7000 KRW |
| 2023-12-13 |
84.3892 KRW |
62,540,163.8725 STPT |
84.9000 KRW |
82.6000 KRW |
87.1000 KRW |
86.1000 KRW |
| 2023-12-12 |
83.8610 KRW |
65,625,849.4943 STPT |
83.7000 KRW |
82.6000 KRW |
86.0000 KRW |
84.7000 KRW |
| 2023-12-11 |
85.4413 KRW |
116,368,358.9717 STPT |
90.5000 KRW |
82.0000 KRW |
90.7000 KRW |
83.8000 KRW |