Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
59.8018 KRW |
36,716,766.8734 STPT |
59.4000 KRW |
59.1000 KRW |
60.7000 KRW |
60.4000 KRW |
| 2022-11-03 |
59.4606 KRW |
61,437,543.1329 STPT |
58.5000 KRW |
58.4000 KRW |
60.8000 KRW |
59.5000 KRW |
| 2022-11-02 |
59.0088 KRW |
43,957,565.1104 STPT |
60.1000 KRW |
58.0000 KRW |
60.2000 KRW |
58.5000 KRW |
| 2022-11-01 |
60.2897 KRW |
50,863,117.0156 STPT |
59.9000 KRW |
59.5000 KRW |
61.0000 KRW |
60.0000 KRW |
| 2022-10-31 |
59.7653 KRW |
38,230,525.6397 STPT |
59.5000 KRW |
59.0000 KRW |
60.4000 KRW |
60.0000 KRW |
| 2022-10-30 |
59.6656 KRW |
26,447,344.3120 STPT |
60.0000 KRW |
59.3000 KRW |
60.2000 KRW |
59.5000 KRW |
| 2022-10-29 |
60.2051 KRW |
30,484,864.3255 STPT |
60.1000 KRW |
59.9000 KRW |
60.7000 KRW |
60.0000 KRW |
| 2022-10-28 |
59.3854 KRW |
22,439,048.4500 STPT |
59.4000 KRW |
58.7000 KRW |
60.3000 KRW |
60.1000 KRW |
| 2022-10-27 |
60.3102 KRW |
46,177,795.8195 STPT |
60.7000 KRW |
59.1000 KRW |
61.2000 KRW |
59.4000 KRW |
| 2022-10-26 |
60.8721 KRW |
34,499,866.2000 STPT |
61.2000 KRW |
60.5000 KRW |
61.4000 KRW |
60.9000 KRW |
| 2022-10-25 |
60.5936 KRW |
38,061,618.6174 STPT |
60.5000 KRW |
59.9000 KRW |
61.5000 KRW |
60.9000 KRW |
| 2022-10-24 |
59.5934 KRW |
42,706,333.8273 STPT |
59.8000 KRW |
58.8000 KRW |
60.5000 KRW |
60.4000 KRW |
| 2022-10-23 |
59.2587 KRW |
46,239,973.3510 STPT |
58.7000 KRW |
58.4000 KRW |
59.9000 KRW |
59.6000 KRW |
| 2022-10-22 |
58.3261 KRW |
14,555,277.8771 STPT |
58.0000 KRW |
57.7000 KRW |
59.2000 KRW |
58.6000 KRW |
| 2022-10-21 |
57.7596 KRW |
19,468,526.6291 STPT |
58.2000 KRW |
56.6000 KRW |
58.7000 KRW |
57.9000 KRW |
| 2022-10-20 |
58.5782 KRW |
29,254,316.7771 STPT |
58.1000 KRW |
57.6000 KRW |
59.5000 KRW |
58.3000 KRW |
| 2022-10-19 |
59.4738 KRW |
68,117,318.2022 STPT |
59.9000 KRW |
58.0000 KRW |
60.9000 KRW |
58.6000 KRW |
| 2022-10-18 |
60.8940 KRW |
113,129,054.1841 STPT |
59.9000 KRW |
59.1000 KRW |
62.3000 KRW |
60.0000 KRW |
| 2022-10-17 |
60.0497 KRW |
90,557,351.9493 STPT |
59.0000 KRW |
57.8000 KRW |
62.1000 KRW |
59.9000 KRW |
| 2022-10-16 |
58.6009 KRW |
30,868,325.3131 STPT |
57.5000 KRW |
57.2000 KRW |
60.6000 KRW |
59.1000 KRW |
| 2022-10-15 |
57.5819 KRW |
16,523,549.4519 STPT |
57.2000 KRW |
57.1000 KRW |
58.2000 KRW |
57.5000 KRW |
| 2022-10-14 |
58.0632 KRW |
46,722,369.8095 STPT |
57.5000 KRW |
56.7000 KRW |
59.4000 KRW |
57.3000 KRW |
| 2022-10-13 |
58.7591 KRW |
172,237,066.1862 STPT |
59.4000 KRW |
53.0000 KRW |
61.9000 KRW |
58.1000 KRW |
| 2022-10-12 |
59.5817 KRW |
34,455,957.1113 STPT |
59.7000 KRW |
59.0000 KRW |
60.6000 KRW |
59.5000 KRW |
| 2022-10-11 |
60.3485 KRW |
68,901,420.7166 STPT |
62.7000 KRW |
59.0000 KRW |
62.7000 KRW |
59.8000 KRW |
| 2022-10-10 |
62.8942 KRW |
319,346,042.7011 STPT |
61.2000 KRW |
60.8000 KRW |
65.7000 KRW |
62.8000 KRW |
| 2022-10-09 |
61.2630 KRW |
42,064,509.8173 STPT |
61.9000 KRW |
60.7000 KRW |
62.0000 KRW |
61.3000 KRW |
| 2022-10-08 |
62.9842 KRW |
222,437,648.3811 STPT |
61.1000 KRW |
60.7000 KRW |
65.2000 KRW |
61.9000 KRW |
| 2022-10-07 |
60.3168 KRW |
49,102,922.7930 STPT |
60.1000 KRW |
59.4000 KRW |
61.1000 KRW |
61.0000 KRW |
| 2022-10-06 |
60.3544 KRW |
26,671,329.1956 STPT |
60.6000 KRW |
59.9000 KRW |
60.9000 KRW |
60.1000 KRW |
| 2022-10-05 |
60.6103 KRW |
51,611,053.4737 STPT |
60.4000 KRW |
59.8000 KRW |
61.5000 KRW |
60.8000 KRW |
| 2022-10-04 |
60.2406 KRW |
17,125,547.5273 STPT |
60.2000 KRW |
59.8000 KRW |
60.7000 KRW |
60.5000 KRW |
| 2022-10-03 |
59.8734 KRW |
13,683,084.8764 STPT |
59.7000 KRW |
59.4000 KRW |
60.4000 KRW |
60.3000 KRW |
| 2022-10-02 |
60.5527 KRW |
31,752,659.6955 STPT |
60.6000 KRW |
59.5000 KRW |
61.6000 KRW |
60.0000 KRW |
| 2022-10-01 |
61.0096 KRW |
31,033,277.7219 STPT |
61.1000 KRW |
60.4000 KRW |
62.0000 KRW |
60.8000 KRW |
| 2022-09-30 |
60.4293 KRW |
43,599,997.3223 STPT |
60.2000 KRW |
59.6000 KRW |
61.6000 KRW |
60.9000 KRW |
| 2022-09-29 |
60.3663 KRW |
41,110,484.4752 STPT |
60.5000 KRW |
59.3000 KRW |
61.2000 KRW |
60.2000 KRW |
| 2022-09-28 |
59.7329 KRW |
36,467,238.6372 STPT |
61.1000 KRW |
58.9000 KRW |
61.2000 KRW |
60.6000 KRW |
| 2022-09-27 |
61.1413 KRW |
78,172,677.8778 STPT |
60.7000 KRW |
60.0000 KRW |
62.0000 KRW |
61.0000 KRW |
| 2022-09-26 |
61.9609 KRW |
186,677,639.1670 STPT |
61.4000 KRW |
58.8000 KRW |
64.0000 KRW |
60.8000 KRW |
| 2022-09-25 |
61.9608 KRW |
28,416,712.9216 STPT |
62.2000 KRW |
61.2000 KRW |
62.6000 KRW |
61.7000 KRW |
| 2022-09-24 |
62.3199 KRW |
31,486,688.3853 STPT |
62.7000 KRW |
61.9000 KRW |
63.2000 KRW |
62.1000 KRW |
| 2022-09-23 |
62.4823 KRW |
88,735,731.7917 STPT |
63.2000 KRW |
60.9000 KRW |
64.1000 KRW |
63.4000 KRW |
| 2022-09-22 |
62.0807 KRW |
87,701,000.1762 STPT |
60.7000 KRW |
60.0000 KRW |
63.6000 KRW |
63.0000 KRW |
| 2022-09-21 |
60.4239 KRW |
199,413,559.6297 STPT |
58.8000 KRW |
58.3000 KRW |
62.5000 KRW |
60.7000 KRW |
| 2022-09-20 |
59.3842 KRW |
32,275,368.2476 STPT |
60.1000 KRW |
58.3000 KRW |
60.4000 KRW |
58.8000 KRW |
| 2022-09-19 |
59.3000 KRW |
80,263,475.7035 STPT |
59.7000 KRW |
57.5000 KRW |
62.1000 KRW |
60.6000 KRW |
| 2022-09-18 |
62.3677 KRW |
55,962,063.2148 STPT |
64.1000 KRW |
59.0000 KRW |
64.5000 KRW |
60.7000 KRW |
| 2022-09-17 |
63.6548 KRW |
42,105,730.5137 STPT |
64.0000 KRW |
62.8000 KRW |
64.2000 KRW |
64.1000 KRW |
| 2022-09-16 |
63.1748 KRW |
149,589,592.8999 STPT |
62.0000 KRW |
61.3000 KRW |
64.5000 KRW |
63.7000 KRW |