Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
39.0296 KRW |
98,482,731.6998 STPT |
45.9000 KRW |
31.6000 KRW |
45.9000 KRW |
33.1000 KRW |
| 2021-06-20 |
44.9624 KRW |
79,943,402.2645 STPT |
48.0000 KRW |
41.9000 KRW |
48.1000 KRW |
45.2000 KRW |
| 2021-06-19 |
46.5700 KRW |
131,722,157.2308 STPT |
50.9000 KRW |
43.0000 KRW |
51.1000 KRW |
48.1000 KRW |
| 2021-06-18 |
51.6348 KRW |
67,516,830.1393 STPT |
54.7000 KRW |
49.8000 KRW |
55.0000 KRW |
50.6000 KRW |
| 2021-06-17 |
53.3392 KRW |
64,668,651.1408 STPT |
54.2000 KRW |
52.4000 KRW |
54.6000 KRW |
54.1000 KRW |
| 2021-06-16 |
54.5382 KRW |
153,637,965.2815 STPT |
57.1000 KRW |
52.0000 KRW |
57.1000 KRW |
53.7000 KRW |
| 2021-06-15 |
59.1321 KRW |
1,180,953,462.1171 STPT |
54.1000 KRW |
54.1000 KRW |
64.3000 KRW |
57.1000 KRW |
| 2021-06-14 |
52.4975 KRW |
156,851,888.6820 STPT |
54.5000 KRW |
50.9000 KRW |
54.9000 KRW |
54.7000 KRW |
| 2021-06-13 |
51.8763 KRW |
163,692,305.7853 STPT |
55.5000 KRW |
50.0000 KRW |
55.8000 KRW |
53.9000 KRW |
| 2021-06-12 |
60.8854 KRW |
615,396,648.8872 STPT |
74.3000 KRW |
54.7000 KRW |
74.6000 KRW |
56.1000 KRW |
| 2021-06-11 |
80.9050 KRW |
12,406,933,827.2000 STPT |
57.1000 KRW |
55.0000 KRW |
101.0000 KRW |
70.5000 KRW |
| 2021-06-10 |
60.5974 KRW |
2,044,229,231.3242 STPT |
53.5000 KRW |
51.9000 KRW |
65.8000 KRW |
58.9000 KRW |
| 2021-06-09 |
51.0349 KRW |
50,073,297.9312 STPT |
51.8000 KRW |
48.5000 KRW |
53.2000 KRW |
53.0000 KRW |
| 2021-06-08 |
52.2883 KRW |
71,296,620.2932 STPT |
55.3000 KRW |
47.3000 KRW |
58.0000 KRW |
51.5000 KRW |
| 2021-06-07 |
60.7866 KRW |
433,971,009.8151 STPT |
58.8000 KRW |
55.0000 KRW |
64.7000 KRW |
55.4000 KRW |
| 2021-06-06 |
65.6216 KRW |
1,241,713,276.8150 STPT |
57.9000 KRW |
57.2000 KRW |
76.5000 KRW |
59.1000 KRW |
| 2021-06-05 |
59.7489 KRW |
221,899,722.4197 STPT |
58.2000 KRW |
57.1000 KRW |
62.5000 KRW |
57.8000 KRW |
| 2021-06-04 |
58.9388 KRW |
65,490,077.4601 STPT |
62.6000 KRW |
56.8000 KRW |
62.6000 KRW |
58.2000 KRW |
| 2021-06-03 |
64.4112 KRW |
367,133,453.6813 STPT |
61.0000 KRW |
60.5000 KRW |
70.7000 KRW |
62.5000 KRW |
| 2021-06-02 |
60.0010 KRW |
80,939,497.1650 STPT |
58.6000 KRW |
57.1000 KRW |
63.5000 KRW |
60.2000 KRW |
| 2021-06-01 |
60.1684 KRW |
49,134,018.3692 STPT |
60.6000 KRW |
57.8000 KRW |
63.5000 KRW |
58.5000 KRW |
| 2021-05-31 |
58.9365 KRW |
54,027,563.9610 STPT |
60.8000 KRW |
56.9000 KRW |
60.8000 KRW |
59.8000 KRW |
| 2021-05-30 |
57.9741 KRW |
28,131,692.8950 STPT |
60.1000 KRW |
55.0000 KRW |
60.6000 KRW |
59.0000 KRW |
| 2021-05-29 |
62.9376 KRW |
157,792,613.7169 STPT |
64.2000 KRW |
58.2000 KRW |
66.6000 KRW |
60.5000 KRW |
| 2021-05-28 |
63.7162 KRW |
135,224,323.9160 STPT |
67.7000 KRW |
60.3000 KRW |
67.8000 KRW |
63.6000 KRW |
| 2021-05-27 |
67.9431 KRW |
156,812,841.1711 STPT |
69.5000 KRW |
63.8000 KRW |
72.5000 KRW |
67.5000 KRW |
| 2021-05-26 |
67.0048 KRW |
137,000,901.3253 STPT |
67.5000 KRW |
64.1000 KRW |
69.0000 KRW |
68.4000 KRW |
| 2021-05-25 |
70.0904 KRW |
689,783,458.0133 STPT |
66.4000 KRW |
61.2000 KRW |
83.9000 KRW |
67.2000 KRW |
| 2021-05-24 |
60.7546 KRW |
147,835,820.5372 STPT |
64.3000 KRW |
55.2000 KRW |
68.7000 KRW |
67.0000 KRW |
| 2021-05-23 |
65.6383 KRW |
167,237,260.1005 STPT |
75.5000 KRW |
56.4000 KRW |
75.6000 KRW |
63.2000 KRW |
| 2021-05-22 |
83.7923 KRW |
1,313,496,362.1016 STPT |
77.8000 KRW |
70.0000 KRW |
100.0000 KRW |
73.9000 KRW |
| 2021-05-21 |
72.7838 KRW |
375,219,663.3350 STPT |
69.0000 KRW |
65.0000 KRW |
80.0000 KRW |
79.9000 KRW |
| 2021-05-20 |
63.7703 KRW |
132,430,946.5324 STPT |
62.3000 KRW |
56.8000 KRW |
69.2000 KRW |
68.9000 KRW |
| 2021-05-19 |
68.6802 KRW |
206,410,774.9498 STPT |
77.3000 KRW |
49.7000 KRW |
80.1000 KRW |
63.2000 KRW |
| 2021-05-18 |
76.6454 KRW |
110,836,226.2113 STPT |
74.3000 KRW |
72.5000 KRW |
81.0000 KRW |
76.4000 KRW |
| 2021-05-17 |
76.5495 KRW |
221,668,309.9270 STPT |
82.7000 KRW |
69.0000 KRW |
90.5000 KRW |
73.5000 KRW |
| 2021-05-16 |
87.7575 KRW |
162,864,610.8574 STPT |
85.2000 KRW |
80.6000 KRW |
93.6000 KRW |
82.9000 KRW |
| 2021-05-15 |
90.0244 KRW |
75,032,228.8241 STPT |
92.2000 KRW |
83.8000 KRW |
96.0000 KRW |
84.2000 KRW |
| 2021-05-14 |
89.3578 KRW |
96,221,976.0804 STPT |
85.4000 KRW |
83.2000 KRW |
94.6000 KRW |
90.9000 KRW |
| 2021-05-13 |
83.9602 KRW |
107,219,830.4752 STPT |
79.5000 KRW |
79.2000 KRW |
91.2000 KRW |
83.1000 KRW |
| 2021-05-12 |
93.7868 KRW |
320,894,039.2425 STPT |
93.7000 KRW |
80.0000 KRW |
99.6000 KRW |
81.0000 KRW |
| 2021-05-11 |
96.1737 KRW |
599,831,000.3348 STPT |
89.7000 KRW |
88.2000 KRW |
105.0000 KRW |
92.7000 KRW |
| 2021-05-10 |
91.3755 KRW |
52,366,080.0985 STPT |
94.4000 KRW |
89.4000 KRW |
94.7000 KRW |
89.9000 KRW |
| 2021-05-09 |
92.5680 KRW |
85,685,552.6750 STPT |
92.9000 KRW |
89.1000 KRW |
96.9000 KRW |
93.8000 KRW |
| 2021-05-08 |
92.6767 KRW |
68,468,579.3877 STPT |
93.6000 KRW |
90.4000 KRW |
95.1000 KRW |
92.3000 KRW |
| 2021-05-07 |
93.2007 KRW |
271,186,688.6955 STPT |
96.9000 KRW |
85.0000 KRW |
101.0000 KRW |
92.8000 KRW |
| 2021-05-06 |
98.2149 KRW |
263,294,127.0537 STPT |
103.0000 KRW |
95.0000 KRW |
103.0000 KRW |
96.4000 KRW |
| 2021-05-05 |
103.1444 KRW |
705,656,559.5512 STPT |
102.0000 KRW |
97.4000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2021-05-04 |
113.6366 KRW |
2,209,081,946.2704 STPT |
98.4000 KRW |
91.7000 KRW |
135.0000 KRW |
101.0000 KRW |
| 2021-05-03 |
98.4618 KRW |
246,334,304.5077 STPT |
95.8000 KRW |
94.9000 KRW |
102.0000 KRW |
98.3000 KRW |