Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
58.3799 KRW |
197,135,555.1954 STPT |
57.0000 KRW |
56.9000 KRW |
60.2000 KRW |
59.3000 KRW |
| 2022-07-26 |
56.1554 KRW |
41,752,451.9959 STPT |
57.4000 KRW |
55.2000 KRW |
57.6000 KRW |
56.6000 KRW |
| 2022-07-25 |
59.6255 KRW |
73,633,303.4837 STPT |
60.9000 KRW |
57.8000 KRW |
61.7000 KRW |
58.3000 KRW |
| 2022-07-24 |
61.3609 KRW |
65,117,412.3766 STPT |
61.8000 KRW |
60.5000 KRW |
62.3000 KRW |
60.9000 KRW |
| 2022-07-23 |
62.2682 KRW |
242,268,055.9205 STPT |
60.4000 KRW |
60.2000 KRW |
64.0000 KRW |
61.7000 KRW |
| 2022-07-22 |
60.4726 KRW |
54,616,962.6865 STPT |
60.7000 KRW |
59.6000 KRW |
61.4000 KRW |
60.0000 KRW |
| 2022-07-21 |
59.4682 KRW |
101,014,075.2411 STPT |
60.4000 KRW |
57.6000 KRW |
61.6000 KRW |
60.6000 KRW |
| 2022-07-20 |
64.0387 KRW |
235,797,696.9640 STPT |
63.8000 KRW |
59.8000 KRW |
66.6000 KRW |
60.2000 KRW |
| 2022-07-19 |
62.0381 KRW |
193,099,806.0796 STPT |
61.8000 KRW |
60.1000 KRW |
63.9000 KRW |
63.5000 KRW |
| 2022-07-18 |
60.7282 KRW |
122,765,629.3108 STPT |
59.8000 KRW |
59.5000 KRW |
61.8000 KRW |
61.4000 KRW |
| 2022-07-17 |
60.4337 KRW |
97,644,842.4345 STPT |
61.4000 KRW |
59.2000 KRW |
61.5000 KRW |
60.1000 KRW |
| 2022-07-16 |
60.6678 KRW |
171,511,636.0272 STPT |
62.1000 KRW |
59.6000 KRW |
62.3000 KRW |
61.2000 KRW |
| 2022-07-15 |
62.8286 KRW |
1,159,862,440.3924 STPT |
58.6000 KRW |
57.4000 KRW |
67.7000 KRW |
62.1000 KRW |
| 2022-07-14 |
58.2224 KRW |
115,575,172.9886 STPT |
59.9000 KRW |
56.5000 KRW |
60.0000 KRW |
58.7000 KRW |
| 2022-07-13 |
57.9236 KRW |
334,937,975.6612 STPT |
59.7000 KRW |
55.0000 KRW |
60.4000 KRW |
58.5000 KRW |
| 2022-07-12 |
57.9178 KRW |
354,075,128.8501 STPT |
56.2000 KRW |
55.0000 KRW |
60.0000 KRW |
59.3000 KRW |
| 2022-07-11 |
56.6255 KRW |
68,867,608.8093 STPT |
58.2000 KRW |
55.6000 KRW |
58.3000 KRW |
56.0000 KRW |
| 2022-07-10 |
60.0969 KRW |
124,453,572.4845 STPT |
62.4000 KRW |
57.8000 KRW |
62.5000 KRW |
58.1000 KRW |
| 2022-07-09 |
62.8936 KRW |
298,387,416.4924 STPT |
66.3000 KRW |
61.5000 KRW |
66.4000 KRW |
62.2000 KRW |
| 2022-07-08 |
71.9272 KRW |
2,032,747,891.9956 STPT |
63.4000 KRW |
63.0000 KRW |
78.5000 KRW |
66.3000 KRW |
| 2022-07-07 |
61.1710 KRW |
997,955,717.3140 STPT |
55.5000 KRW |
54.6000 KRW |
66.5000 KRW |
63.7000 KRW |
| 2022-07-06 |
54.6387 KRW |
69,643,523.1066 STPT |
55.1000 KRW |
54.0000 KRW |
55.7000 KRW |
55.4000 KRW |
| 2022-07-05 |
54.3105 KRW |
166,684,455.3832 STPT |
54.4000 KRW |
52.4000 KRW |
55.5000 KRW |
55.0000 KRW |
| 2022-07-04 |
53.1955 KRW |
92,221,292.4228 STPT |
53.9000 KRW |
51.1000 KRW |
54.9000 KRW |
53.8000 KRW |
| 2022-07-03 |
53.4017 KRW |
74,606,552.4865 STPT |
53.5000 KRW |
51.7000 KRW |
54.7000 KRW |
53.9000 KRW |
| 2022-07-02 |
53.0499 KRW |
113,845,692.6464 STPT |
52.6000 KRW |
50.9000 KRW |
54.9000 KRW |
53.4000 KRW |
| 2022-07-01 |
51.4126 KRW |
107,569,754.3523 STPT |
52.8000 KRW |
49.4000 KRW |
53.4000 KRW |
52.5000 KRW |
| 2022-06-30 |
51.9989 KRW |
205,983,281.4690 STPT |
54.4000 KRW |
47.8000 KRW |
55.8000 KRW |
52.0000 KRW |
| 2022-06-29 |
55.2851 KRW |
156,697,302.7036 STPT |
55.7000 KRW |
52.5000 KRW |
59.4000 KRW |
55.0000 KRW |
| 2022-06-28 |
57.2472 KRW |
111,072,830.9411 STPT |
57.7000 KRW |
55.6000 KRW |
58.5000 KRW |
55.7000 KRW |
| 2022-06-27 |
56.1424 KRW |
148,598,427.2777 STPT |
56.4000 KRW |
54.4000 KRW |
58.3000 KRW |
57.7000 KRW |
| 2022-06-26 |
57.0498 KRW |
201,798,203.2358 STPT |
56.2000 KRW |
55.5000 KRW |
58.4000 KRW |
56.0000 KRW |
| 2022-06-25 |
55.8810 KRW |
81,942,697.0489 STPT |
57.0000 KRW |
54.1000 KRW |
57.0000 KRW |
56.0000 KRW |
| 2022-06-24 |
55.4999 KRW |
111,327,152.2934 STPT |
55.8000 KRW |
54.5000 KRW |
56.8000 KRW |
56.7000 KRW |
| 2022-06-23 |
54.5316 KRW |
128,314,784.4137 STPT |
53.9000 KRW |
53.1000 KRW |
55.6000 KRW |
55.5000 KRW |
| 2022-06-22 |
57.3529 KRW |
631,214,241.0263 STPT |
55.3000 KRW |
53.8000 KRW |
61.3000 KRW |
54.2000 KRW |
| 2022-06-21 |
54.4594 KRW |
405,746,003.7816 STPT |
51.7000 KRW |
50.6000 KRW |
57.0000 KRW |
55.1000 KRW |
| 2022-06-20 |
50.5562 KRW |
193,975,691.2216 STPT |
51.4000 KRW |
48.1000 KRW |
53.2000 KRW |
51.5000 KRW |
| 2022-06-19 |
48.9594 KRW |
149,744,478.5837 STPT |
49.3000 KRW |
45.8000 KRW |
51.8000 KRW |
51.1000 KRW |
| 2022-06-18 |
52.7872 KRW |
312,698,196.9455 STPT |
52.5000 KRW |
47.4000 KRW |
57.4000 KRW |
49.5000 KRW |
| 2022-06-17 |
50.7409 KRW |
202,274,069.1674 STPT |
49.1000 KRW |
48.2000 KRW |
53.0000 KRW |
52.2000 KRW |
| 2022-06-16 |
51.0213 KRW |
165,856,051.1921 STPT |
53.1000 KRW |
47.2000 KRW |
53.7000 KRW |
48.4000 KRW |
| 2022-06-15 |
48.7463 KRW |
171,853,199.8180 STPT |
51.2000 KRW |
45.2000 KRW |
52.9000 KRW |
52.3000 KRW |
| 2022-06-14 |
48.6240 KRW |
394,090,870.7395 STPT |
51.6000 KRW |
44.3000 KRW |
52.9000 KRW |
50.5000 KRW |
| 2022-06-13 |
53.9946 KRW |
362,738,236.3103 STPT |
61.7000 KRW |
49.1000 KRW |
61.8000 KRW |
51.1000 KRW |
| 2022-06-12 |
65.0302 KRW |
1,374,351,575.2923 STPT |
61.1000 KRW |
58.6000 KRW |
72.4000 KRW |
61.5000 KRW |
| 2022-06-11 |
64.4558 KRW |
222,993,773.0849 STPT |
66.9000 KRW |
59.5000 KRW |
67.5000 KRW |
61.7000 KRW |
| 2022-06-10 |
68.1812 KRW |
841,838,073.9077 STPT |
67.0000 KRW |
63.8000 KRW |
71.0000 KRW |
67.8000 KRW |
| 2022-06-09 |
65.3072 KRW |
47,688,373.6887 STPT |
66.3000 KRW |
64.6000 KRW |
66.4000 KRW |
65.4000 KRW |
| 2022-06-08 |
68.3963 KRW |
148,423,052.0332 STPT |
68.3000 KRW |
65.9000 KRW |
70.8000 KRW |
66.4000 KRW |