Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
63.4908 KRW |
29,987,250.1894 STPT |
64.7000 KRW |
62.5000 KRW |
64.8000 KRW |
63.3000 KRW |
| 2023-04-02 |
66.1156 KRW |
41,033,853.0468 STPT |
68.2000 KRW |
63.5000 KRW |
68.5000 KRW |
64.6000 KRW |
| 2023-04-01 |
66.6534 KRW |
53,837,524.7295 STPT |
66.5000 KRW |
65.3000 KRW |
68.4000 KRW |
68.0000 KRW |
| 2023-03-31 |
64.1358 KRW |
99,958,065.5994 STPT |
62.8000 KRW |
62.2000 KRW |
65.8000 KRW |
65.8000 KRW |
| 2023-03-30 |
63.0239 KRW |
26,311,942.1191 STPT |
63.8000 KRW |
61.7000 KRW |
64.2000 KRW |
63.0000 KRW |
| 2023-03-29 |
62.6452 KRW |
29,953,449.5720 STPT |
61.7000 KRW |
60.9000 KRW |
64.4000 KRW |
63.7000 KRW |
| 2023-03-28 |
60.1885 KRW |
32,618,141.0450 STPT |
61.5000 KRW |
58.5000 KRW |
61.7000 KRW |
61.6000 KRW |
| 2023-03-27 |
62.5765 KRW |
47,790,707.4922 STPT |
64.8000 KRW |
60.5000 KRW |
64.8000 KRW |
61.7000 KRW |
| 2023-03-26 |
65.9135 KRW |
161,479,740.6873 STPT |
65.2000 KRW |
63.9000 KRW |
68.4000 KRW |
64.9000 KRW |
| 2023-03-25 |
63.9356 KRW |
36,860,442.7922 STPT |
64.7000 KRW |
63.1000 KRW |
65.5000 KRW |
65.4000 KRW |
| 2023-03-24 |
67.7784 KRW |
211,266,167.5349 STPT |
66.5000 KRW |
64.2000 KRW |
69.8000 KRW |
64.3000 KRW |
| 2023-03-23 |
64.7210 KRW |
154,974,856.0193 STPT |
62.6000 KRW |
61.7000 KRW |
66.8000 KRW |
66.4000 KRW |
| 2023-03-22 |
63.0395 KRW |
22,781,518.9187 STPT |
64.0000 KRW |
61.2000 KRW |
64.6000 KRW |
62.1000 KRW |
| 2023-03-21 |
62.7543 KRW |
36,067,473.1665 STPT |
64.4000 KRW |
60.4000 KRW |
64.9000 KRW |
63.7000 KRW |
| 2023-03-20 |
65.7650 KRW |
71,386,861.6633 STPT |
65.6000 KRW |
64.0000 KRW |
67.2000 KRW |
64.8000 KRW |
| 2023-03-19 |
64.4500 KRW |
61,851,168.1823 STPT |
65.6000 KRW |
62.8000 KRW |
66.2000 KRW |
65.8000 KRW |
| 2023-03-18 |
67.0779 KRW |
73,463,231.6363 STPT |
68.7000 KRW |
65.5000 KRW |
68.7000 KRW |
65.7000 KRW |
| 2023-03-17 |
66.3705 KRW |
87,802,220.8800 STPT |
66.8000 KRW |
64.8000 KRW |
67.9000 KRW |
67.5000 KRW |
| 2023-03-16 |
66.0260 KRW |
199,432,913.2345 STPT |
62.6000 KRW |
62.4000 KRW |
67.9000 KRW |
66.1000 KRW |
| 2023-03-15 |
64.8913 KRW |
93,999,058.2041 STPT |
66.1000 KRW |
62.4000 KRW |
66.7000 KRW |
62.7000 KRW |
| 2023-03-14 |
66.1122 KRW |
867,322,611.3731 STPT |
61.1000 KRW |
60.3000 KRW |
71.7000 KRW |
66.0000 KRW |
| 2023-03-13 |
58.6129 KRW |
261,260,595.8442 STPT |
55.9000 KRW |
54.5000 KRW |
61.2000 KRW |
61.0000 KRW |
| 2023-03-12 |
53.2227 KRW |
21,333,539.4818 STPT |
54.1000 KRW |
51.3000 KRW |
55.3000 KRW |
55.0000 KRW |
| 2023-03-11 |
54.0511 KRW |
35,499,658.3175 STPT |
55.5000 KRW |
51.1000 KRW |
56.1000 KRW |
53.6000 KRW |
| 2023-03-10 |
54.6361 KRW |
188,969,374.9759 STPT |
53.0000 KRW |
50.2000 KRW |
57.5000 KRW |
54.2000 KRW |
| 2023-03-09 |
54.8821 KRW |
38,156,760.8250 STPT |
56.1000 KRW |
52.0000 KRW |
56.8000 KRW |
52.7000 KRW |
| 2023-03-08 |
58.6737 KRW |
38,417,227.0274 STPT |
60.3000 KRW |
55.8000 KRW |
61.5000 KRW |
55.9000 KRW |
| 2023-03-07 |
61.2477 KRW |
58,089,516.5345 STPT |
61.7000 KRW |
58.7000 KRW |
62.9000 KRW |
59.9000 KRW |
| 2023-03-06 |
60.9708 KRW |
28,985,124.3295 STPT |
62.9000 KRW |
58.5000 KRW |
63.0000 KRW |
61.6000 KRW |
| 2023-03-05 |
62.9995 KRW |
104,082,636.4573 STPT |
61.6000 KRW |
61.1000 KRW |
64.4000 KRW |
63.0000 KRW |
| 2023-03-04 |
61.8026 KRW |
24,446,430.7158 STPT |
61.3000 KRW |
60.9000 KRW |
62.8000 KRW |
61.8000 KRW |
| 2023-03-03 |
60.8765 KRW |
64,479,230.7257 STPT |
64.6000 KRW |
59.0000 KRW |
64.6000 KRW |
61.3000 KRW |
| 2023-03-02 |
63.9209 KRW |
127,548,283.3732 STPT |
64.7000 KRW |
62.0000 KRW |
65.7000 KRW |
64.5000 KRW |
| 2023-03-01 |
64.4099 KRW |
58,310,764.3317 STPT |
64.8000 KRW |
63.5000 KRW |
65.5000 KRW |
64.8000 KRW |
| 2023-02-28 |
65.6226 KRW |
115,876,471.4633 STPT |
66.6000 KRW |
64.5000 KRW |
67.5000 KRW |
64.8000 KRW |
| 2023-02-27 |
67.9301 KRW |
402,277,108.2350 STPT |
70.0000 KRW |
65.9000 KRW |
72.3000 KRW |
66.8000 KRW |
| 2023-02-26 |
74.2824 KRW |
2,406,483,898.0879 STPT |
66.1000 KRW |
65.9000 KRW |
80.9000 KRW |
70.5000 KRW |
| 2023-02-25 |
67.4104 KRW |
207,979,735.5560 STPT |
67.5000 KRW |
63.7000 KRW |
71.5000 KRW |
65.7000 KRW |
| 2023-02-24 |
68.9932 KRW |
643,375,524.8431 STPT |
65.2000 KRW |
64.4000 KRW |
74.7000 KRW |
66.7000 KRW |
| 2023-02-23 |
63.8474 KRW |
46,509,403.3064 STPT |
64.8000 KRW |
62.7000 KRW |
64.9000 KRW |
64.0000 KRW |
| 2023-02-22 |
63.5275 KRW |
97,920,468.6964 STPT |
65.0000 KRW |
62.0000 KRW |
65.2000 KRW |
64.8000 KRW |
| 2023-02-21 |
64.6815 KRW |
197,968,691.7995 STPT |
66.3000 KRW |
62.7000 KRW |
67.7000 KRW |
64.1000 KRW |
| 2023-02-20 |
63.5450 KRW |
172,016,902.6423 STPT |
62.5000 KRW |
60.6000 KRW |
65.7000 KRW |
65.7000 KRW |
| 2023-02-19 |
62.0176 KRW |
42,789,403.3251 STPT |
62.8000 KRW |
61.2000 KRW |
63.0000 KRW |
62.6000 KRW |
| 2023-02-18 |
62.2022 KRW |
67,750,291.8381 STPT |
63.0000 KRW |
60.9000 KRW |
63.4000 KRW |
62.7000 KRW |
| 2023-02-17 |
61.6145 KRW |
142,770,325.4253 STPT |
59.5000 KRW |
58.6000 KRW |
63.1000 KRW |
62.3000 KRW |
| 2023-02-16 |
62.7746 KRW |
279,112,812.7417 STPT |
61.4000 KRW |
59.7000 KRW |
65.7000 KRW |
59.9000 KRW |
| 2023-02-15 |
58.2809 KRW |
124,326,945.6259 STPT |
56.7000 KRW |
55.4000 KRW |
61.5000 KRW |
61.3000 KRW |
| 2023-02-14 |
54.4713 KRW |
126,580,605.4242 STPT |
55.8000 KRW |
52.7000 KRW |
56.7000 KRW |
56.7000 KRW |
| 2023-02-13 |
56.7439 KRW |
592,677,072.3163 STPT |
55.2000 KRW |
53.9000 KRW |
59.7000 KRW |
55.6000 KRW |