Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
81.6801 KRW |
5,908,347,396.5493 STPT |
55.8000 KRW |
55.1000 KRW |
96.9000 KRW |
72.0000 KRW |
| 2021-09-29 |
56.3343 KRW |
94,899,367.0174 STPT |
55.5000 KRW |
54.0000 KRW |
58.0000 KRW |
55.3000 KRW |
| 2021-09-28 |
61.4193 KRW |
360,947,023.2582 STPT |
59.4000 KRW |
55.4000 KRW |
65.4000 KRW |
55.7000 KRW |
| 2021-09-27 |
58.7767 KRW |
66,955,936.2322 STPT |
57.9000 KRW |
56.1000 KRW |
61.6000 KRW |
59.6000 KRW |
| 2021-09-26 |
58.2233 KRW |
59,723,802.2988 STPT |
60.6000 KRW |
54.5000 KRW |
62.8000 KRW |
58.3000 KRW |
| 2021-09-25 |
58.7442 KRW |
31,410,086.6626 STPT |
59.0000 KRW |
56.6000 KRW |
61.0000 KRW |
59.7000 KRW |
| 2021-09-24 |
59.4664 KRW |
49,802,171.6947 STPT |
63.8000 KRW |
55.4000 KRW |
63.9000 KRW |
58.6000 KRW |
| 2021-09-23 |
62.1562 KRW |
48,055,747.3362 STPT |
62.4000 KRW |
59.3000 KRW |
64.9000 KRW |
63.0000 KRW |
| 2021-09-22 |
57.9279 KRW |
79,254,503.8035 STPT |
56.5000 KRW |
53.9000 KRW |
63.1000 KRW |
62.7000 KRW |
| 2021-09-21 |
62.4444 KRW |
114,431,136.8266 STPT |
62.8000 KRW |
55.9000 KRW |
68.9000 KRW |
56.2000 KRW |
| 2021-09-20 |
66.5209 KRW |
72,344,410.9699 STPT |
72.1000 KRW |
62.1000 KRW |
72.2000 KRW |
63.6000 KRW |
| 2021-09-19 |
73.0319 KRW |
36,433,781.9464 STPT |
74.8000 KRW |
71.0000 KRW |
74.8000 KRW |
72.2000 KRW |
| 2021-09-18 |
74.6327 KRW |
50,189,601.6691 STPT |
75.3000 KRW |
73.5000 KRW |
76.2000 KRW |
74.6000 KRW |
| 2021-09-17 |
74.3852 KRW |
105,856,207.4846 STPT |
73.6000 KRW |
72.4000 KRW |
76.8000 KRW |
75.9000 KRW |
| 2021-09-16 |
72.1302 KRW |
35,940,686.0741 STPT |
72.9000 KRW |
71.4000 KRW |
73.7000 KRW |
73.7000 KRW |
| 2021-09-15 |
71.7961 KRW |
54,952,647.6551 STPT |
72.0000 KRW |
70.4000 KRW |
73.1000 KRW |
72.9000 KRW |
| 2021-09-14 |
70.1125 KRW |
36,929,280.3020 STPT |
70.2000 KRW |
68.5000 KRW |
72.1000 KRW |
72.0000 KRW |
| 2021-09-13 |
70.0892 KRW |
49,142,754.2441 STPT |
72.6000 KRW |
68.0000 KRW |
72.7000 KRW |
69.5000 KRW |
| 2021-09-12 |
71.9169 KRW |
60,792,205.1723 STPT |
72.2000 KRW |
70.2000 KRW |
74.1000 KRW |
72.2000 KRW |
| 2021-09-11 |
71.5510 KRW |
37,311,543.4789 STPT |
73.4000 KRW |
70.0000 KRW |
73.4000 KRW |
72.1000 KRW |
| 2021-09-10 |
74.3054 KRW |
95,591,364.8788 STPT |
75.4000 KRW |
69.7000 KRW |
77.4000 KRW |
72.6000 KRW |
| 2021-09-09 |
72.7214 KRW |
168,333,060.1726 STPT |
72.4000 KRW |
69.3000 KRW |
76.5000 KRW |
75.0000 KRW |
| 2021-09-08 |
67.7586 KRW |
134,873,551.7521 STPT |
71.4000 KRW |
62.4000 KRW |
72.8000 KRW |
71.5000 KRW |
| 2021-09-07 |
76.9712 KRW |
175,653,241.5321 STPT |
82.9000 KRW |
68.6000 KRW |
83.4000 KRW |
71.0000 KRW |
| 2021-09-06 |
81.8688 KRW |
201,165,787.7883 STPT |
81.8000 KRW |
78.5000 KRW |
84.7000 KRW |
82.5000 KRW |
| 2021-09-05 |
92.9716 KRW |
1,617,578,383.3276 STPT |
85.4000 KRW |
76.3000 KRW |
102.0000 KRW |
81.1000 KRW |
| 2021-09-04 |
82.0079 KRW |
400,782,705.7255 STPT |
80.0000 KRW |
78.9000 KRW |
85.0000 KRW |
84.9000 KRW |
| 2021-09-03 |
76.8190 KRW |
182,430,892.2807 STPT |
76.4000 KRW |
74.4000 KRW |
79.1000 KRW |
78.9000 KRW |
| 2021-09-02 |
75.2378 KRW |
126,862,363.7833 STPT |
75.3000 KRW |
74.0000 KRW |
76.8000 KRW |
75.5000 KRW |
| 2021-09-01 |
73.2452 KRW |
141,174,644.2912 STPT |
73.4000 KRW |
70.8000 KRW |
75.3000 KRW |
74.6000 KRW |
| 2021-08-31 |
71.3764 KRW |
79,223,837.3726 STPT |
72.1000 KRW |
70.1000 KRW |
72.6000 KRW |
72.3000 KRW |
| 2021-08-30 |
72.4341 KRW |
67,702,150.7584 STPT |
73.8000 KRW |
71.6000 KRW |
74.0000 KRW |
72.5000 KRW |
| 2021-08-29 |
73.2012 KRW |
82,493,288.5936 STPT |
75.5000 KRW |
71.9000 KRW |
75.8000 KRW |
74.1000 KRW |
| 2021-08-28 |
74.1827 KRW |
71,006,564.4332 STPT |
75.6000 KRW |
73.2000 KRW |
76.3000 KRW |
74.0000 KRW |
| 2021-08-27 |
71.8867 KRW |
85,923,574.1439 STPT |
72.9000 KRW |
69.8000 KRW |
74.9000 KRW |
74.9000 KRW |
| 2021-08-26 |
73.4838 KRW |
99,839,652.1658 STPT |
77.2000 KRW |
70.9000 KRW |
77.2000 KRW |
72.7000 KRW |
| 2021-08-25 |
74.3339 KRW |
182,568,346.8407 STPT |
75.0000 KRW |
70.2000 KRW |
77.5000 KRW |
76.2000 KRW |
| 2021-08-24 |
78.9312 KRW |
600,547,494.9065 STPT |
75.5000 KRW |
74.3000 KRW |
85.2000 KRW |
75.9000 KRW |
| 2021-08-23 |
76.4057 KRW |
571,585,713.4240 STPT |
73.3000 KRW |
72.1000 KRW |
79.3000 KRW |
77.5000 KRW |
| 2021-08-22 |
73.2899 KRW |
101,793,962.0024 STPT |
74.4000 KRW |
71.5000 KRW |
74.6000 KRW |
72.9000 KRW |
| 2021-08-21 |
74.2406 KRW |
107,681,631.6675 STPT |
75.3000 KRW |
73.2000 KRW |
75.4000 KRW |
74.5000 KRW |
| 2021-08-20 |
73.7819 KRW |
81,538,843.4005 STPT |
74.0000 KRW |
72.2000 KRW |
75.5000 KRW |
75.2000 KRW |
| 2021-08-19 |
71.1237 KRW |
59,668,439.7212 STPT |
71.8000 KRW |
69.6000 KRW |
73.6000 KRW |
73.4000 KRW |
| 2021-08-18 |
70.4245 KRW |
88,038,181.7088 STPT |
72.6000 KRW |
68.1000 KRW |
73.2000 KRW |
71.9000 KRW |
| 2021-08-17 |
74.6397 KRW |
174,858,450.6744 STPT |
76.5000 KRW |
71.9000 KRW |
77.0000 KRW |
72.4000 KRW |
| 2021-08-16 |
77.4940 KRW |
169,075,607.2988 STPT |
78.3000 KRW |
76.1000 KRW |
80.0000 KRW |
76.6000 KRW |
| 2021-08-15 |
77.9584 KRW |
165,346,566.0255 STPT |
80.4000 KRW |
76.5000 KRW |
80.6000 KRW |
78.1000 KRW |
| 2021-08-14 |
79.9765 KRW |
437,553,793.1108 STPT |
81.5000 KRW |
77.0000 KRW |
84.8000 KRW |
79.5000 KRW |
| 2021-08-13 |
80.2077 KRW |
1,614,185,256.3604 STPT |
74.2000 KRW |
73.5000 KRW |
86.8000 KRW |
80.2000 KRW |
| 2021-08-12 |
78.8778 KRW |
2,056,113,301.3905 STPT |
68.2000 KRW |
68.2000 KRW |
87.6000 KRW |
74.9000 KRW |