Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
37.7659 KRW |
69,297,245.7346 STPT |
37.8000 KRW |
36.9000 KRW |
38.5000 KRW |
38.3000 KRW |
| 2022-12-23 |
36.9240 KRW |
71,477,861.5008 STPT |
36.1000 KRW |
35.9000 KRW |
38.0000 KRW |
37.4000 KRW |
| 2022-12-22 |
36.1994 KRW |
35,364,091.2505 STPT |
36.7000 KRW |
34.9000 KRW |
37.1000 KRW |
36.1000 KRW |
| 2022-12-21 |
37.0791 KRW |
145,847,715.8956 STPT |
36.1000 KRW |
35.4000 KRW |
38.5000 KRW |
36.9000 KRW |
| 2022-12-20 |
35.2571 KRW |
65,617,097.0115 STPT |
34.1000 KRW |
33.8000 KRW |
36.3000 KRW |
36.2000 KRW |
| 2022-12-19 |
35.8785 KRW |
54,302,837.7653 STPT |
36.8000 KRW |
33.7000 KRW |
37.7000 KRW |
34.2000 KRW |
| 2022-12-18 |
36.5870 KRW |
24,216,940.7351 STPT |
36.7000 KRW |
36.1000 KRW |
37.2000 KRW |
36.8000 KRW |
| 2022-12-17 |
35.9679 KRW |
70,671,862.2658 STPT |
36.6000 KRW |
34.2000 KRW |
38.2000 KRW |
36.6000 KRW |
| 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 |