Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
64.9181 KRW |
48,258,775.9426 STPT |
65.6700 KRW |
62.8700 KRW |
67.0000 KRW |
66.6000 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 |
| 2024-11-07 |
57.8073 KRW |
21,443,144.2650 STPT |
57.6000 KRW |
56.6100 KRW |
58.5900 KRW |
58.2800 KRW |
| 2024-11-06 |
56.0812 KRW |
29,836,167.0921 STPT |
55.0000 KRW |
54.3900 KRW |
57.1500 KRW |
57.0400 KRW |
| 2024-11-05 |
54.3976 KRW |
15,895,937.3972 STPT |
54.0400 KRW |
53.7200 KRW |
55.3600 KRW |
54.9100 KRW |
| 2024-11-04 |
53.9488 KRW |
10,469,896.5740 STPT |
53.7000 KRW |
52.9200 KRW |
54.8000 KRW |
53.4600 KRW |
| 2024-11-03 |
56.3587 KRW |
60,397,562.9475 STPT |
56.0000 KRW |
52.7000 KRW |
58.2700 KRW |
53.7100 KRW |
| 2024-11-02 |
56.0149 KRW |
11,740,030.1284 STPT |
56.3100 KRW |
55.0200 KRW |
57.3400 KRW |
55.7700 KRW |
| 2024-11-01 |
55.3724 KRW |
27,929,552.3187 STPT |
54.9800 KRW |
53.4300 KRW |
56.5600 KRW |
56.0700 KRW |
| 2024-10-31 |
56.1860 KRW |
20,646,145.7757 STPT |
56.5300 KRW |
54.3800 KRW |
57.3300 KRW |
54.8200 KRW |
| 2024-10-30 |
56.8534 KRW |
12,449,571.3099 STPT |
57.4000 KRW |
56.2100 KRW |
57.4500 KRW |
56.3700 KRW |
| 2024-10-29 |
56.7328 KRW |
15,865,918.9542 STPT |
56.1200 KRW |
55.9100 KRW |
57.5000 KRW |
57.4500 KRW |
| 2024-10-28 |
56.5460 KRW |
40,902,373.6263 STPT |
56.7900 KRW |
54.9300 KRW |
57.8500 KRW |
56.4800 KRW |
| 2024-10-27 |
56.4874 KRW |
19,558,968.1538 STPT |
56.2500 KRW |
55.8400 KRW |
57.2300 KRW |
56.8000 KRW |
| 2024-10-26 |
56.2028 KRW |
11,933,053.6329 STPT |
56.1900 KRW |
55.4000 KRW |
56.9000 KRW |
55.9000 KRW |
| 2024-10-25 |
57.8611 KRW |
9,972,047.1716 STPT |
58.4000 KRW |
57.2900 KRW |
58.5900 KRW |
57.8000 KRW |
| 2024-10-24 |
58.1699 KRW |
23,693,679.8158 STPT |
59.1800 KRW |
57.3800 KRW |
59.2900 KRW |
58.4400 KRW |
| 2024-10-23 |
59.3588 KRW |
18,731,131.2827 STPT |
60.7000 KRW |
58.0900 KRW |
60.7000 KRW |
58.9000 KRW |
| 2024-10-22 |
60.4043 KRW |
17,422,770.9692 STPT |
60.9000 KRW |
59.7900 KRW |
60.9400 KRW |
60.6100 KRW |
| 2024-10-21 |
61.3492 KRW |
22,477,817.6187 STPT |
61.9200 KRW |
60.3200 KRW |
62.0500 KRW |
60.6700 KRW |
| 2024-10-20 |
61.1122 KRW |
19,121,832.8280 STPT |
61.7200 KRW |
60.1300 KRW |
62.0800 KRW |
61.9700 KRW |
| 2024-10-19 |
61.1980 KRW |
19,643,881.4956 STPT |
61.3100 KRW |
60.7000 KRW |
62.0300 KRW |
61.9600 KRW |
| 2024-10-18 |
60.4893 KRW |
10,851,274.2336 STPT |
60.4500 KRW |
60.0000 KRW |
61.0400 KRW |
61.0200 KRW |
| 2024-10-17 |
60.4878 KRW |
16,753,573.7743 STPT |
61.4700 KRW |
59.8200 KRW |
61.4700 KRW |
60.2600 KRW |
| 2024-10-16 |
60.8266 KRW |
24,847,902.4745 STPT |
60.6800 KRW |
59.9200 KRW |
61.6000 KRW |
61.0600 KRW |
| 2024-10-15 |
60.1536 KRW |
33,107,565.5081 STPT |
60.9500 KRW |
59.3700 KRW |
60.9600 KRW |
60.3300 KRW |
| 2024-10-14 |
59.8774 KRW |
23,975,824.0982 STPT |
59.5000 KRW |
58.7300 KRW |
60.7100 KRW |
60.5700 KRW |
| 2024-10-13 |
59.6889 KRW |
15,643,650.6409 STPT |
60.7500 KRW |
58.8000 KRW |
60.7500 KRW |
59.1000 KRW |
| 2024-10-12 |
60.1926 KRW |
15,684,310.9008 STPT |
60.4000 KRW |
59.5500 KRW |
60.7000 KRW |
60.5900 KRW |
| 2024-10-11 |
59.4991 KRW |
27,083,556.1756 STPT |
58.5500 KRW |
58.1300 KRW |
60.5700 KRW |
60.3900 KRW |
| 2024-10-10 |
58.3768 KRW |
22,090,315.6210 STPT |
59.0700 KRW |
57.5000 KRW |
59.0700 KRW |
58.1500 KRW |
| 2024-10-09 |
60.6252 KRW |
118,066,935.6014 STPT |
59.4700 KRW |
58.3800 KRW |
61.8800 KRW |
59.0700 KRW |
| 2024-10-08 |
59.6150 KRW |
25,679,217.1928 STPT |
59.9300 KRW |
58.7500 KRW |
60.5000 KRW |
59.3100 KRW |
| 2024-10-07 |
60.3021 KRW |
29,902,235.0519 STPT |
60.6900 KRW |
59.4000 KRW |
60.9000 KRW |
60.1200 KRW |
| 2024-10-06 |
60.2754 KRW |
20,599,191.8410 STPT |
60.3000 KRW |
59.3600 KRW |
60.7900 KRW |
60.5700 KRW |
| 2024-10-05 |
59.6461 KRW |
24,025,567.4705 STPT |
59.3900 KRW |
58.8300 KRW |
60.4800 KRW |
60.1400 KRW |
| 2024-10-04 |
58.2845 KRW |
16,810,600.3417 STPT |
57.5800 KRW |
57.4100 KRW |
59.4800 KRW |
59.4100 KRW |
| 2024-10-03 |
57.4155 KRW |
23,377,433.3953 STPT |
57.5000 KRW |
56.4700 KRW |
58.6000 KRW |
57.3000 KRW |