Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
59.6461 KRW |
24,025,567.4705 STPT |
59.3900 KRW |
58.8300 KRW |
60.4800 KRW |
60.1400 KRW |
| 2024-10-04 |
58.2845 KRW |
16,810,600.3417 STPT |
57.5800 KRW |
57.4100 KRW |
59.4800 KRW |
59.4100 KRW |
| 2024-10-03 |
57.4155 KRW |
23,377,433.3953 STPT |
57.5000 KRW |
56.4700 KRW |
58.6000 KRW |
57.3000 KRW |
| 2024-10-02 |
58.2759 KRW |
39,510,350.8781 STPT |
59.4000 KRW |
57.0000 KRW |
59.6500 KRW |
57.4100 KRW |
| 2024-10-01 |
60.2030 KRW |
53,023,752.1168 STPT |
61.2000 KRW |
57.4200 KRW |
61.8300 KRW |
59.2200 KRW |
| 2024-09-30 |
62.2461 KRW |
77,067,612.2095 STPT |
64.4300 KRW |
61.0000 KRW |
64.5000 KRW |
61.3300 KRW |
| 2024-09-29 |
64.6127 KRW |
189,742,617.0176 STPT |
63.3400 KRW |
63.3000 KRW |
65.8000 KRW |
64.3700 KRW |
| 2024-09-28 |
64.2224 KRW |
196,211,765.7760 STPT |
63.6000 KRW |
62.4900 KRW |
65.9900 KRW |
62.9700 KRW |
| 2024-09-27 |
63.0072 KRW |
42,716,426.0192 STPT |
63.2400 KRW |
62.5800 KRW |
63.4100 KRW |
63.2300 KRW |
| 2024-09-26 |
62.3059 KRW |
61,196,667.3791 STPT |
62.9000 KRW |
60.8000 KRW |
63.3100 KRW |
63.0300 KRW |
| 2024-09-25 |
62.7338 KRW |
46,313,975.7771 STPT |
63.6900 KRW |
62.0600 KRW |
63.7000 KRW |
62.7200 KRW |
| 2024-09-24 |
63.4100 KRW |
72,321,445.4607 STPT |
64.8700 KRW |
62.2000 KRW |
64.9000 KRW |
63.4100 KRW |
| 2024-09-23 |
64.7154 KRW |
252,399,172.9250 STPT |
64.2100 KRW |
63.0100 KRW |
66.7100 KRW |
64.5800 KRW |
| 2024-09-22 |
65.5533 KRW |
186,825,643.0409 STPT |
67.1100 KRW |
62.5900 KRW |
69.0900 KRW |
63.3500 KRW |
| 2024-09-21 |
64.5406 KRW |
262,697,355.5807 STPT |
63.3000 KRW |
62.3300 KRW |
67.4400 KRW |
65.8300 KRW |
| 2024-09-20 |
62.5568 KRW |
180,363,619.5292 STPT |
63.4500 KRW |
61.8400 KRW |
63.5100 KRW |
62.7700 KRW |
| 2024-09-19 |
62.5213 KRW |
316,044,203.7651 STPT |
63.4600 KRW |
61.0000 KRW |
65.1700 KRW |
63.6000 KRW |
| 2024-09-18 |
63.1644 KRW |
538,921,461.8923 STPT |
66.3900 KRW |
61.2600 KRW |
66.5000 KRW |
63.0700 KRW |
| 2024-09-17 |
66.2060 KRW |
1,290,750,869.8015 STPT |
65.9000 KRW |
62.2000 KRW |
71.9800 KRW |
65.9900 KRW |
| 2024-09-16 |
74.0510 KRW |
3,078,638,484.9781 STPT |
56.9000 KRW |
56.8100 KRW |
86.0900 KRW |
67.7900 KRW |
| 2024-09-15 |
58.0451 KRW |
14,475,527.1070 STPT |
58.8200 KRW |
57.0100 KRW |
58.8900 KRW |
57.2100 KRW |
| 2024-09-14 |
59.3208 KRW |
26,725,631.6247 STPT |
60.4800 KRW |
58.4000 KRW |
60.8300 KRW |
58.7800 KRW |
| 2024-09-13 |
64.2990 KRW |
361,188,628.7778 STPT |
59.2000 KRW |
58.8000 KRW |
69.7100 KRW |
60.2900 KRW |
| 2024-09-12 |
58.8732 KRW |
20,541,222.7826 STPT |
58.1000 KRW |
57.3400 KRW |
60.0000 KRW |
58.9800 KRW |
| 2024-09-11 |
57.8340 KRW |
29,954,083.7606 STPT |
57.0900 KRW |
56.0000 KRW |
58.9800 KRW |
58.1400 KRW |
| 2024-09-10 |
56.7436 KRW |
5,111,851.4311 STPT |
56.8400 KRW |
56.1600 KRW |
57.5000 KRW |
56.9600 KRW |
| 2024-09-09 |
55.3852 KRW |
5,031,039.5097 STPT |
54.5000 KRW |
54.0100 KRW |
56.8800 KRW |
56.7000 KRW |
| 2024-09-08 |
54.0388 KRW |
4,577,221.5443 STPT |
53.6000 KRW |
53.1300 KRW |
54.5500 KRW |
54.5100 KRW |
| 2024-09-07 |
52.1644 KRW |
11,731,657.7739 STPT |
51.9000 KRW |
51.1300 KRW |
53.4700 KRW |
52.8100 KRW |
| 2024-09-06 |
52.7525 KRW |
20,060,925.1351 STPT |
52.4000 KRW |
50.7500 KRW |
54.1400 KRW |
51.5600 KRW |
| 2024-09-05 |
52.8459 KRW |
6,817,696.3392 STPT |
53.7700 KRW |
52.0000 KRW |
53.9900 KRW |
52.4000 KRW |
| 2024-09-04 |
53.5422 KRW |
42,938,468.8239 STPT |
53.1400 KRW |
51.0300 KRW |
55.8600 KRW |
53.6200 KRW |
| 2024-09-03 |
54.7943 KRW |
7,399,826.0699 STPT |
55.2900 KRW |
53.5300 KRW |
55.8900 KRW |
53.7200 KRW |
| 2024-09-02 |
54.3683 KRW |
6,354,351.8347 STPT |
54.2400 KRW |
53.7800 KRW |
55.6100 KRW |
55.2800 KRW |
| 2024-09-01 |
55.2618 KRW |
10,661,922.6445 STPT |
55.2500 KRW |
54.1000 KRW |
56.0000 KRW |
54.6000 KRW |
| 2024-08-31 |
55.3011 KRW |
6,378,993.0891 STPT |
55.8000 KRW |
54.6600 KRW |
55.8900 KRW |
55.3300 KRW |
| 2024-08-30 |
55.8292 KRW |
19,590,882.3534 STPT |
56.1100 KRW |
54.4200 KRW |
57.3000 KRW |
56.0900 KRW |
| 2024-08-29 |
56.9002 KRW |
44,688,695.5777 STPT |
57.4800 KRW |
55.3900 KRW |
58.4900 KRW |
55.9200 KRW |
| 2024-08-28 |
56.8862 KRW |
116,443,669.9996 STPT |
54.3600 KRW |
53.6500 KRW |
60.0000 KRW |
57.8200 KRW |
| 2024-08-27 |
58.5656 KRW |
35,018,555.7631 STPT |
57.9400 KRW |
53.3200 KRW |
61.8100 KRW |
54.1600 KRW |
| 2024-08-26 |
58.7426 KRW |
10,201,724.2186 STPT |
59.9900 KRW |
57.7700 KRW |
60.3000 KRW |
57.9400 KRW |
| 2024-08-25 |
59.9225 KRW |
9,141,970.0215 STPT |
60.9600 KRW |
59.0000 KRW |
60.9600 KRW |
60.1400 KRW |
| 2024-08-24 |
60.4970 KRW |
8,895,929.4195 STPT |
60.2900 KRW |
59.7000 KRW |
61.2900 KRW |
60.5400 KRW |
| 2024-08-23 |
59.7398 KRW |
58,800,252.9614 STPT |
58.7600 KRW |
58.2100 KRW |
60.8800 KRW |
60.3000 KRW |
| 2024-08-22 |
58.5811 KRW |
5,178,175.9249 STPT |
58.7300 KRW |
58.0500 KRW |
58.9800 KRW |
58.6200 KRW |
| 2024-08-21 |
57.9643 KRW |
6,980,962.3187 STPT |
58.6000 KRW |
57.0700 KRW |
58.8700 KRW |
58.6700 KRW |
| 2024-08-20 |
57.8093 KRW |
15,132,252.3275 STPT |
57.2000 KRW |
56.8300 KRW |
58.7400 KRW |
58.6800 KRW |
| 2024-08-19 |
57.0232 KRW |
42,713,417.4295 STPT |
56.1000 KRW |
55.6300 KRW |
57.9600 KRW |
57.2700 KRW |
| 2024-08-18 |
56.2627 KRW |
6,202,055.1593 STPT |
56.1000 KRW |
55.5800 KRW |
56.8100 KRW |
56.5500 KRW |
| 2024-08-17 |
55.9516 KRW |
4,261,770.5201 STPT |
55.9400 KRW |
55.5600 KRW |
56.4600 KRW |
56.1000 KRW |