Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
55.7342 KRW |
125,623,576.6462 STPT |
56.2000 KRW |
54.1000 KRW |
57.6000 KRW |
55.4000 KRW |
| 2023-07-11 |
54.6461 KRW |
226,560,171.7976 STPT |
52.0000 KRW |
51.5000 KRW |
56.2000 KRW |
55.5000 KRW |
| 2023-07-10 |
51.3801 KRW |
20,427,206.1558 STPT |
52.1000 KRW |
50.7000 KRW |
52.1000 KRW |
51.8000 KRW |
| 2023-07-09 |
51.9660 KRW |
17,894,256.6217 STPT |
51.1000 KRW |
50.8000 KRW |
52.7000 KRW |
52.1000 KRW |
| 2023-07-08 |
51.2301 KRW |
5,140,778.7164 STPT |
51.4000 KRW |
51.0000 KRW |
51.9000 KRW |
51.1000 KRW |
| 2023-07-07 |
51.2590 KRW |
11,969,448.8484 STPT |
51.7000 KRW |
50.7000 KRW |
52.4000 KRW |
51.5000 KRW |
| 2023-07-06 |
52.1929 KRW |
20,712,047.8699 STPT |
52.9000 KRW |
51.1000 KRW |
53.1000 KRW |
51.8000 KRW |
| 2023-07-05 |
53.4160 KRW |
44,685,172.9708 STPT |
54.1000 KRW |
51.7000 KRW |
54.7000 KRW |
52.9000 KRW |
| 2023-07-04 |
55.0128 KRW |
186,010,206.5253 STPT |
53.5000 KRW |
52.9000 KRW |
56.9000 KRW |
54.1000 KRW |
| 2023-07-03 |
53.0246 KRW |
30,967,387.9502 STPT |
52.4000 KRW |
52.2000 KRW |
53.9000 KRW |
53.4000 KRW |
| 2023-07-02 |
52.4526 KRW |
20,481,860.5932 STPT |
53.4000 KRW |
51.6000 KRW |
53.8000 KRW |
52.4000 KRW |
| 2023-07-01 |
52.0087 KRW |
43,160,558.0266 STPT |
51.4000 KRW |
50.5000 KRW |
53.3000 KRW |
53.0000 KRW |
| 2023-06-30 |
50.6764 KRW |
36,399,604.1830 STPT |
50.2000 KRW |
48.9000 KRW |
52.2000 KRW |
51.8000 KRW |
| 2023-06-29 |
50.3777 KRW |
23,492,811.2697 STPT |
49.9000 KRW |
49.3000 KRW |
51.4000 KRW |
50.2000 KRW |
| 2023-06-28 |
50.7521 KRW |
11,195,146.6666 STPT |
52.0000 KRW |
49.9000 KRW |
52.1000 KRW |
50.1000 KRW |
| 2023-06-27 |
51.6874 KRW |
26,841,423.0350 STPT |
51.9000 KRW |
50.8000 KRW |
52.8000 KRW |
52.1000 KRW |
| 2023-06-26 |
53.9624 KRW |
153,334,750.3686 STPT |
52.8000 KRW |
51.1000 KRW |
57.2000 KRW |
51.7000 KRW |
| 2023-06-25 |
54.2279 KRW |
37,102,237.1591 STPT |
54.4000 KRW |
52.6000 KRW |
55.4000 KRW |
53.0000 KRW |
| 2023-06-24 |
53.2182 KRW |
50,394,607.5531 STPT |
52.9000 KRW |
52.4000 KRW |
54.5000 KRW |
54.5000 KRW |
| 2023-06-23 |
51.3333 KRW |
46,304,019.8547 STPT |
50.4000 KRW |
49.6000 KRW |
52.8000 KRW |
52.8000 KRW |
| 2023-06-22 |
51.3323 KRW |
283,235,444.2344 STPT |
48.6000 KRW |
48.6000 KRW |
53.5000 KRW |
51.2000 KRW |
| 2023-06-21 |
47.4024 KRW |
27,606,734.0361 STPT |
46.6000 KRW |
46.4000 KRW |
48.7000 KRW |
48.7000 KRW |
| 2023-06-20 |
45.5537 KRW |
13,917,311.8970 STPT |
45.5000 KRW |
45.0000 KRW |
46.3000 KRW |
46.3000 KRW |
| 2023-06-19 |
45.3120 KRW |
8,281,278.7013 STPT |
45.2000 KRW |
45.0000 KRW |
45.9000 KRW |
45.7000 KRW |
| 2023-06-18 |
45.9006 KRW |
22,983,172.6966 STPT |
45.5000 KRW |
45.2000 KRW |
47.0000 KRW |
45.2000 KRW |
| 2023-06-17 |
45.4169 KRW |
9,108,747.9330 STPT |
45.0000 KRW |
44.6000 KRW |
46.0000 KRW |
45.8000 KRW |
| 2023-06-16 |
44.5627 KRW |
24,854,293.1353 STPT |
44.2000 KRW |
43.7000 KRW |
45.6000 KRW |
45.0000 KRW |
| 2023-06-15 |
43.5686 KRW |
17,283,848.5709 STPT |
44.0000 KRW |
42.5000 KRW |
44.7000 KRW |
44.2000 KRW |
| 2023-06-14 |
44.9849 KRW |
13,727,494.3323 STPT |
45.5000 KRW |
43.0000 KRW |
46.1000 KRW |
43.9000 KRW |
| 2023-06-13 |
46.1579 KRW |
20,445,564.9542 STPT |
46.0000 KRW |
45.5000 KRW |
47.2000 KRW |
45.9000 KRW |
| 2023-06-12 |
46.1291 KRW |
23,694,552.2573 STPT |
47.1000 KRW |
45.2000 KRW |
47.2000 KRW |
46.2000 KRW |
| 2023-06-11 |
48.0859 KRW |
135,808,421.4365 STPT |
46.5000 KRW |
45.8000 KRW |
51.7000 KRW |
47.0000 KRW |
| 2023-06-10 |
48.5492 KRW |
42,908,614.0451 STPT |
52.8000 KRW |
42.1000 KRW |
54.0000 KRW |
46.4000 KRW |
| 2023-06-09 |
53.1703 KRW |
13,876,392.7704 STPT |
52.9000 KRW |
52.3000 KRW |
54.0000 KRW |
52.8000 KRW |
| 2023-06-08 |
52.5316 KRW |
9,018,436.8742 STPT |
52.4000 KRW |
52.1000 KRW |
53.5000 KRW |
53.0000 KRW |
| 2023-06-07 |
53.7657 KRW |
20,873,667.7650 STPT |
53.7000 KRW |
52.1000 KRW |
55.4000 KRW |
52.4000 KRW |
| 2023-06-06 |
52.6209 KRW |
16,162,422.7996 STPT |
53.4000 KRW |
51.1000 KRW |
54.4000 KRW |
54.1000 KRW |
| 2023-06-05 |
54.7866 KRW |
26,409,469.3558 STPT |
57.0000 KRW |
51.9000 KRW |
57.5000 KRW |
53.4000 KRW |
| 2023-06-04 |
57.3223 KRW |
44,904,655.4829 STPT |
56.2000 KRW |
56.2000 KRW |
58.5000 KRW |
57.0000 KRW |
| 2023-06-03 |
56.3505 KRW |
4,530,735.4249 STPT |
56.1000 KRW |
55.9000 KRW |
56.7000 KRW |
56.3000 KRW |
| 2023-06-02 |
55.9280 KRW |
4,401,615.1577 STPT |
55.7000 KRW |
55.3000 KRW |
56.4000 KRW |
56.2000 KRW |
| 2023-06-01 |
55.6607 KRW |
5,079,646.6334 STPT |
56.1000 KRW |
55.2000 KRW |
56.2000 KRW |
55.7000 KRW |
| 2023-05-31 |
56.1725 KRW |
10,693,673.5378 STPT |
57.3000 KRW |
55.4000 KRW |
57.3000 KRW |
56.1000 KRW |
| 2023-05-30 |
57.0204 KRW |
9,416,128.5417 STPT |
57.1000 KRW |
56.6000 KRW |
57.6000 KRW |
57.3000 KRW |
| 2023-05-29 |
57.3269 KRW |
8,758,482.0970 STPT |
57.5000 KRW |
56.5000 KRW |
57.9000 KRW |
57.1000 KRW |
| 2023-05-28 |
56.9479 KRW |
7,116,422.6074 STPT |
56.4000 KRW |
56.2000 KRW |
57.8000 KRW |
57.7000 KRW |
| 2023-05-27 |
56.1517 KRW |
3,818,091.1284 STPT |
56.1000 KRW |
55.9000 KRW |
56.6000 KRW |
56.5000 KRW |
| 2023-05-26 |
55.8323 KRW |
11,077,570.7189 STPT |
56.4000 KRW |
55.2000 KRW |
56.9000 KRW |
56.5000 KRW |
| 2023-05-25 |
56.6906 KRW |
36,236,988.7632 STPT |
56.5000 KRW |
55.0000 KRW |
58.7000 KRW |
56.7000 KRW |
| 2023-05-24 |
57.0813 KRW |
21,288,841.2527 STPT |
58.5000 KRW |
56.0000 KRW |
58.5000 KRW |
56.8000 KRW |