Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
67.8553 KRW |
136,487,103.7929 STPT |
71.4000 KRW |
65.7000 KRW |
71.7000 KRW |
68.2000 KRW |
| 2022-06-06 |
71.6006 KRW |
452,923,499.4922 STPT |
75.0000 KRW |
70.1000 KRW |
75.1000 KRW |
71.3000 KRW |
| 2022-06-05 |
79.2304 KRW |
1,898,570,057.0450 STPT |
78.4000 KRW |
71.5000 KRW |
89.8000 KRW |
74.8000 KRW |
| 2022-06-04 |
82.3028 KRW |
3,163,202,192.7731 STPT |
70.9000 KRW |
68.0000 KRW |
92.6000 KRW |
78.3000 KRW |
| 2022-06-03 |
73.5561 KRW |
2,660,302,309.6805 STPT |
63.6000 KRW |
62.6000 KRW |
82.0000 KRW |
72.0000 KRW |
| 2022-06-02 |
61.4209 KRW |
234,352,015.2557 STPT |
63.4000 KRW |
59.2000 KRW |
64.3000 KRW |
64.0000 KRW |
| 2022-06-01 |
75.5079 KRW |
3,154,112,356.9144 STPT |
59.4000 KRW |
58.3000 KRW |
94.7000 KRW |
63.3000 KRW |
| 2022-05-31 |
59.0043 KRW |
53,268,225.9578 STPT |
60.2000 KRW |
57.7000 KRW |
60.5000 KRW |
59.0000 KRW |
| 2022-05-30 |
58.7385 KRW |
204,421,710.5596 STPT |
56.9000 KRW |
56.3000 KRW |
61.4000 KRW |
60.0000 KRW |
| 2022-05-29 |
55.5503 KRW |
28,996,123.4704 STPT |
55.4000 KRW |
54.3000 KRW |
57.2000 KRW |
56.7000 KRW |
| 2022-05-28 |
55.1166 KRW |
28,204,954.1532 STPT |
55.4000 KRW |
53.7000 KRW |
56.7000 KRW |
55.0000 KRW |
| 2022-05-27 |
54.7528 KRW |
33,715,083.5457 STPT |
56.4000 KRW |
53.0000 KRW |
57.0000 KRW |
55.4000 KRW |
| 2022-05-26 |
57.6144 KRW |
72,278,248.4827 STPT |
59.4000 KRW |
53.2000 KRW |
61.0000 KRW |
57.2000 KRW |
| 2022-05-25 |
58.6045 KRW |
54,874,686.2970 STPT |
60.2000 KRW |
57.1000 KRW |
60.5000 KRW |
59.6000 KRW |
| 2022-05-24 |
58.4924 KRW |
92,135,359.9454 STPT |
59.8000 KRW |
54.3000 KRW |
62.3000 KRW |
60.0000 KRW |
| 2022-05-23 |
63.2778 KRW |
150,830,495.2910 STPT |
65.7000 KRW |
58.2000 KRW |
67.4000 KRW |
59.1000 KRW |
| 2022-05-22 |
64.4578 KRW |
279,495,253.1474 STPT |
62.4000 KRW |
61.1000 KRW |
67.8000 KRW |
65.5000 KRW |
| 2022-05-21 |
64.1987 KRW |
815,689,740.1705 STPT |
57.6000 KRW |
57.5000 KRW |
69.0000 KRW |
62.3000 KRW |
| 2022-05-20 |
60.4944 KRW |
125,012,613.4400 STPT |
59.2000 KRW |
55.0000 KRW |
64.2000 KRW |
57.2000 KRW |
| 2022-05-19 |
55.2176 KRW |
41,045,845.3858 STPT |
56.3000 KRW |
51.0000 KRW |
59.0000 KRW |
59.0000 KRW |
| 2022-05-18 |
60.7725 KRW |
36,281,259.9185 STPT |
64.6000 KRW |
57.6000 KRW |
64.8000 KRW |
58.2000 KRW |
| 2022-05-17 |
63.6575 KRW |
74,548,366.9544 STPT |
63.3000 KRW |
61.1000 KRW |
68.5000 KRW |
64.8000 KRW |
| 2022-05-16 |
63.8373 KRW |
79,399,754.2018 STPT |
69.7000 KRW |
61.0000 KRW |
71.0000 KRW |
63.3000 KRW |
| 2022-05-15 |
66.5449 KRW |
29,313,735.9785 STPT |
67.7000 KRW |
63.6000 KRW |
69.9000 KRW |
69.4000 KRW |
| 2022-05-14 |
65.6535 KRW |
105,330,141.3499 STPT |
61.0000 KRW |
60.5000 KRW |
70.4000 KRW |
67.3000 KRW |
| 2022-05-13 |
59.9783 KRW |
61,882,354.1652 STPT |
52.7000 KRW |
52.0000 KRW |
65.0000 KRW |
62.2000 KRW |
| 2022-05-12 |
55.9854 KRW |
74,673,912.9307 STPT |
61.0000 KRW |
47.0000 KRW |
67.1000 KRW |
52.4000 KRW |
| 2022-05-11 |
68.7722 KRW |
84,872,096.0827 STPT |
76.3000 KRW |
59.0000 KRW |
77.8000 KRW |
60.4000 KRW |
| 2022-05-10 |
79.3615 KRW |
62,044,758.0081 STPT |
76.8000 KRW |
75.0000 KRW |
82.5000 KRW |
76.2000 KRW |
| 2022-05-09 |
84.3992 KRW |
34,343,634.2558 STPT |
89.5000 KRW |
78.4000 KRW |
90.2000 KRW |
80.0000 KRW |
| 2022-05-08 |
90.9488 KRW |
18,753,087.1307 STPT |
94.3000 KRW |
88.9000 KRW |
95.0000 KRW |
90.1000 KRW |
| 2022-05-07 |
95.6272 KRW |
41,899,148.0287 STPT |
94.1000 KRW |
93.9000 KRW |
97.7000 KRW |
95.0000 KRW |
| 2022-05-06 |
93.2794 KRW |
22,298,116.9845 STPT |
96.5000 KRW |
91.2000 KRW |
96.5000 KRW |
93.6000 KRW |
| 2022-05-05 |
100.6341 KRW |
43,129,802.1198 STPT |
103.0000 KRW |
94.3000 KRW |
105.0000 KRW |
96.5000 KRW |
| 2022-05-04 |
99.5442 KRW |
30,015,371.4083 STPT |
97.0000 KRW |
96.1000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2022-05-03 |
99.2588 KRW |
34,253,987.3604 STPT |
98.5000 KRW |
97.1000 KRW |
101.0000 KRW |
98.2000 KRW |
| 2022-05-02 |
97.9141 KRW |
33,863,913.8391 STPT |
99.3000 KRW |
94.6000 KRW |
101.0000 KRW |
98.4000 KRW |
| 2022-05-01 |
95.7471 KRW |
33,741,112.4907 STPT |
99.6000 KRW |
91.5000 KRW |
100.0000 KRW |
98.1000 KRW |
| 2022-04-30 |
102.3995 KRW |
23,766,789.8290 STPT |
105.0000 KRW |
98.0000 KRW |
106.0000 KRW |
98.8000 KRW |
| 2022-04-29 |
105.7367 KRW |
15,887,044.5540 STPT |
108.0000 KRW |
104.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2022-04-28 |
108.0242 KRW |
28,857,036.1889 STPT |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2022-04-27 |
106.9562 KRW |
21,222,684.0040 STPT |
107.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2022-04-26 |
109.9319 KRW |
48,521,012.9614 STPT |
113.0000 KRW |
106.0000 KRW |
115.0000 KRW |
106.0000 KRW |
| 2022-04-25 |
110.3642 KRW |
83,502,786.6444 STPT |
117.0000 KRW |
106.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2022-04-24 |
115.3762 KRW |
38,518,170.9649 STPT |
119.0000 KRW |
112.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2022-04-23 |
117.2140 KRW |
72,691,636.7983 STPT |
116.0000 KRW |
114.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2022-04-22 |
115.5458 KRW |
117,127,060.9119 STPT |
114.0000 KRW |
112.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2022-04-21 |
116.4016 KRW |
221,928,665.7586 STPT |
112.0000 KRW |
112.0000 KRW |
122.0000 KRW |
113.0000 KRW |
| 2022-04-20 |
112.1754 KRW |
26,994,058.0818 STPT |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2022-04-19 |
110.5990 KRW |
17,887,461.7498 STPT |
110.0000 KRW |
108.0000 KRW |
113.0000 KRW |
113.0000 KRW |