Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
62.4450 KRW |
97,920,019.4131 STPT |
63.3000 KRW |
61.1000 KRW |
64.4000 KRW |
61.9000 KRW |
| 2022-09-14 |
62.8179 KRW |
129,566,699.7998 STPT |
63.2000 KRW |
61.2000 KRW |
64.9000 KRW |
63.3000 KRW |
| 2022-09-13 |
66.7182 KRW |
395,953,050.7041 STPT |
68.3000 KRW |
62.3000 KRW |
70.3000 KRW |
63.2000 KRW |
| 2022-09-12 |
73.0278 KRW |
2,754,211,320.0417 STPT |
65.4000 KRW |
64.8000 KRW |
78.1000 KRW |
67.7000 KRW |
| 2022-09-11 |
65.3998 KRW |
458,916,234.5406 STPT |
63.2000 KRW |
62.2000 KRW |
69.2000 KRW |
64.7000 KRW |
| 2022-09-10 |
63.0830 KRW |
68,676,967.9513 STPT |
63.6000 KRW |
61.5000 KRW |
64.9000 KRW |
63.3000 KRW |
| 2022-09-09 |
63.5919 KRW |
292,301,073.4183 STPT |
61.9000 KRW |
61.3000 KRW |
65.5000 KRW |
63.6000 KRW |
| 2022-09-08 |
61.9265 KRW |
183,175,993.2176 STPT |
59.3000 KRW |
59.1000 KRW |
65.9000 KRW |
62.2000 KRW |
| 2022-09-07 |
57.9410 KRW |
33,645,006.6080 STPT |
57.9000 KRW |
56.7000 KRW |
59.8000 KRW |
59.7000 KRW |
| 2022-09-06 |
60.2995 KRW |
57,085,811.8696 STPT |
60.8000 KRW |
57.5000 KRW |
61.5000 KRW |
58.0000 KRW |
| 2022-09-05 |
60.6705 KRW |
30,974,034.0076 STPT |
61.5000 KRW |
60.0000 KRW |
61.6000 KRW |
60.8000 KRW |
| 2022-09-04 |
61.2171 KRW |
21,580,707.0109 STPT |
61.4000 KRW |
60.8000 KRW |
61.8000 KRW |
61.6000 KRW |
| 2022-09-03 |
61.6202 KRW |
18,491,298.1368 STPT |
62.1000 KRW |
61.1000 KRW |
62.6000 KRW |
61.6000 KRW |
| 2022-09-02 |
62.3979 KRW |
43,995,558.2204 STPT |
63.3000 KRW |
61.5000 KRW |
63.6000 KRW |
62.1000 KRW |
| 2022-09-01 |
63.8356 KRW |
275,673,693.2850 STPT |
62.8000 KRW |
60.5000 KRW |
66.5000 KRW |
63.3000 KRW |
| 2022-08-31 |
64.1596 KRW |
590,696,635.8527 STPT |
61.5000 KRW |
61.4000 KRW |
66.8000 KRW |
62.9000 KRW |
| 2022-08-30 |
62.9964 KRW |
190,240,234.6740 STPT |
61.5000 KRW |
60.2000 KRW |
65.1000 KRW |
61.8000 KRW |
| 2022-08-29 |
60.6238 KRW |
159,288,265.6034 STPT |
59.4000 KRW |
59.0000 KRW |
62.6000 KRW |
61.0000 KRW |
| 2022-08-28 |
60.9890 KRW |
62,907,305.9733 STPT |
60.9000 KRW |
59.7000 KRW |
62.6000 KRW |
59.7000 KRW |
| 2022-08-27 |
61.9335 KRW |
163,841,568.4248 STPT |
60.1000 KRW |
59.4000 KRW |
64.5000 KRW |
60.7000 KRW |
| 2022-08-26 |
63.5566 KRW |
143,575,118.4805 STPT |
64.8000 KRW |
60.3000 KRW |
65.5000 KRW |
60.4000 KRW |
| 2022-08-25 |
64.3021 KRW |
406,165,686.8588 STPT |
61.3000 KRW |
61.1000 KRW |
67.3000 KRW |
64.4000 KRW |
| 2022-08-24 |
61.4614 KRW |
55,759,041.5902 STPT |
61.3000 KRW |
60.3000 KRW |
63.4000 KRW |
61.3000 KRW |
| 2022-08-23 |
61.2070 KRW |
76,094,947.8438 STPT |
60.6000 KRW |
59.0000 KRW |
63.2000 KRW |
61.4000 KRW |
| 2022-08-22 |
60.3926 KRW |
39,560,890.0080 STPT |
62.2000 KRW |
58.6000 KRW |
62.3000 KRW |
60.4000 KRW |
| 2022-08-21 |
62.1304 KRW |
41,951,760.3796 STPT |
61.6000 KRW |
60.5000 KRW |
63.8000 KRW |
62.4000 KRW |
| 2022-08-20 |
62.1327 KRW |
56,708,931.8500 STPT |
60.6000 KRW |
60.1000 KRW |
64.6000 KRW |
61.9000 KRW |
| 2022-08-19 |
64.2677 KRW |
118,015,656.9345 STPT |
68.8000 KRW |
60.1000 KRW |
70.4000 KRW |
60.9000 KRW |
| 2022-08-18 |
69.2940 KRW |
119,935,298.5881 STPT |
67.8000 KRW |
67.1000 KRW |
70.9000 KRW |
69.0000 KRW |
| 2022-08-17 |
69.0980 KRW |
93,920,646.1742 STPT |
69.5000 KRW |
66.6000 KRW |
71.3000 KRW |
67.9000 KRW |
| 2022-08-16 |
69.9959 KRW |
74,397,926.6350 STPT |
72.0000 KRW |
68.7000 KRW |
72.1000 KRW |
69.8000 KRW |
| 2022-08-15 |
73.1863 KRW |
274,059,206.2734 STPT |
74.0000 KRW |
70.3000 KRW |
77.4000 KRW |
72.0000 KRW |
| 2022-08-14 |
77.2761 KRW |
1,809,624,429.4112 STPT |
71.2000 KRW |
71.1000 KRW |
82.1000 KRW |
74.0000 KRW |
| 2022-08-13 |
71.8378 KRW |
78,882,441.0361 STPT |
72.8000 KRW |
70.5000 KRW |
73.6000 KRW |
71.2000 KRW |
| 2022-08-12 |
71.6855 KRW |
198,270,200.4588 STPT |
71.8000 KRW |
69.7000 KRW |
74.2000 KRW |
72.5000 KRW |
| 2022-08-11 |
69.4676 KRW |
466,143,055.8494 STPT |
67.0000 KRW |
66.4000 KRW |
72.4000 KRW |
71.4000 KRW |
| 2022-08-10 |
68.3978 KRW |
808,472,255.8147 STPT |
64.2000 KRW |
63.1000 KRW |
73.7000 KRW |
67.0000 KRW |
| 2022-08-09 |
64.6353 KRW |
65,791,214.8481 STPT |
66.0000 KRW |
62.6000 KRW |
66.4000 KRW |
64.1000 KRW |
| 2022-08-08 |
65.8369 KRW |
65,583,737.9254 STPT |
65.8000 KRW |
65.2000 KRW |
66.6000 KRW |
66.0000 KRW |
| 2022-08-07 |
66.7929 KRW |
133,738,761.1982 STPT |
66.4000 KRW |
65.0000 KRW |
69.0000 KRW |
65.6000 KRW |
| 2022-08-06 |
67.4332 KRW |
459,089,131.8337 STPT |
65.0000 KRW |
64.9000 KRW |
69.4000 KRW |
66.3000 KRW |
| 2022-08-05 |
64.3059 KRW |
90,566,481.9757 STPT |
62.6000 KRW |
62.0000 KRW |
67.4000 KRW |
65.3000 KRW |
| 2022-08-04 |
62.7313 KRW |
58,342,960.0509 STPT |
63.3000 KRW |
61.5000 KRW |
63.8000 KRW |
62.6000 KRW |
| 2022-08-03 |
63.9294 KRW |
219,820,337.3208 STPT |
62.4000 KRW |
62.2000 KRW |
66.2000 KRW |
63.2000 KRW |
| 2022-08-02 |
63.2039 KRW |
149,698,763.3348 STPT |
65.7000 KRW |
60.8000 KRW |
66.6000 KRW |
63.0000 KRW |
| 2022-08-01 |
69.7541 KRW |
1,306,485,937.2204 STPT |
62.5000 KRW |
61.4000 KRW |
77.2000 KRW |
65.3000 KRW |
| 2022-07-31 |
64.7872 KRW |
706,616,278.8519 STPT |
60.7000 KRW |
60.4000 KRW |
69.6000 KRW |
61.7000 KRW |
| 2022-07-30 |
60.8934 KRW |
62,997,512.3843 STPT |
60.6000 KRW |
60.1000 KRW |
62.2000 KRW |
60.5000 KRW |
| 2022-07-29 |
60.5299 KRW |
82,083,305.8024 STPT |
60.3000 KRW |
59.1000 KRW |
61.5000 KRW |
60.9000 KRW |
| 2022-07-28 |
59.3211 KRW |
85,374,174.3610 STPT |
59.3000 KRW |
58.3000 KRW |
60.6000 KRW |
60.3000 KRW |