Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
56.0902 KRW |
18,279,718.9860 STPT |
57.8100 KRW |
55.3000 KRW |
57.8100 KRW |
56.0000 KRW |
| 2024-08-15 |
58.4665 KRW |
100,824,282.3286 STPT |
56.7200 KRW |
56.7000 KRW |
60.6600 KRW |
57.4000 KRW |
| 2024-08-14 |
57.4959 KRW |
22,715,707.9130 STPT |
58.0700 KRW |
56.1300 KRW |
59.2700 KRW |
56.8000 KRW |
| 2024-08-13 |
57.9403 KRW |
46,764,548.0178 STPT |
56.7800 KRW |
56.7000 KRW |
59.4800 KRW |
58.0000 KRW |
| 2024-08-12 |
55.7667 KRW |
26,717,512.4921 STPT |
55.7400 KRW |
53.5000 KRW |
57.5400 KRW |
56.8300 KRW |
| 2024-08-11 |
57.2075 KRW |
20,766,078.3207 STPT |
58.4100 KRW |
55.4500 KRW |
58.4500 KRW |
55.7200 KRW |
| 2024-08-10 |
58.1530 KRW |
13,419,310.6766 STPT |
58.0700 KRW |
57.5200 KRW |
58.7800 KRW |
58.4800 KRW |
| 2024-08-09 |
58.6917 KRW |
52,340,423.0492 STPT |
58.5500 KRW |
56.6100 KRW |
60.7300 KRW |
57.9000 KRW |
| 2024-08-08 |
56.3222 KRW |
41,313,388.4566 STPT |
54.8200 KRW |
53.8900 KRW |
59.1300 KRW |
59.1300 KRW |
| 2024-08-07 |
54.9683 KRW |
19,882,325.6486 STPT |
54.2000 KRW |
53.5000 KRW |
55.9700 KRW |
54.5200 KRW |
| 2024-08-06 |
53.9185 KRW |
24,541,545.8273 STPT |
52.9200 KRW |
52.1000 KRW |
55.2000 KRW |
54.5900 KRW |
| 2024-08-05 |
53.1393 KRW |
89,424,642.3380 STPT |
54.6400 KRW |
49.2200 KRW |
57.3000 KRW |
53.3400 KRW |
| 2024-08-04 |
56.2777 KRW |
35,989,304.1464 STPT |
56.1400 KRW |
53.3900 KRW |
59.0000 KRW |
54.4000 KRW |
| 2024-08-03 |
57.6421 KRW |
19,587,961.2150 STPT |
58.2800 KRW |
54.9600 KRW |
60.4600 KRW |
55.6700 KRW |
| 2024-08-02 |
60.9653 KRW |
43,888,189.9460 STPT |
61.3600 KRW |
58.0000 KRW |
63.6000 KRW |
58.1900 KRW |
| 2024-08-01 |
61.0455 KRW |
24,774,321.4512 STPT |
62.0000 KRW |
58.5000 KRW |
63.4500 KRW |
61.2200 KRW |
| 2024-07-31 |
63.1549 KRW |
7,400,698.6393 STPT |
63.7400 KRW |
62.1300 KRW |
63.9900 KRW |
62.1400 KRW |
| 2024-07-30 |
64.4071 KRW |
14,105,506.5372 STPT |
65.5000 KRW |
63.2300 KRW |
65.6200 KRW |
63.5900 KRW |