Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
64.4071 KRW |
14,105,506.5372 STPT |
65.5000 KRW |
63.2300 KRW |
65.6200 KRW |
63.5900 KRW |
| 2024-07-29 |
65.6924 KRW |
31,323,738.9073 STPT |
65.5000 KRW |
64.3600 KRW |
67.8100 KRW |
65.4600 KRW |
| 2024-07-28 |
64.0887 KRW |
16,017,515.1009 STPT |
65.3400 KRW |
63.2400 KRW |
65.6000 KRW |
64.0300 KRW |
| 2024-07-27 |
64.3986 KRW |
39,210,006.6473 STPT |
63.0000 KRW |
62.2000 KRW |
66.7500 KRW |
65.6000 KRW |
| 2024-07-26 |
61.3293 KRW |
26,526,609.0246 STPT |
60.7000 KRW |
60.3000 KRW |
62.9900 KRW |
62.7300 KRW |
| 2024-07-25 |
65.0455 KRW |
215,410,889.4416 STPT |
62.9200 KRW |
58.8700 KRW |
70.9800 KRW |
60.7400 KRW |
| 2024-07-24 |
63.7147 KRW |
14,329,057.5785 STPT |
63.2500 KRW |
62.3000 KRW |
65.4200 KRW |
62.9300 KRW |
| 2024-07-23 |
63.4538 KRW |
9,798,478.2884 STPT |
64.1100 KRW |
62.0000 KRW |
64.6900 KRW |
63.7900 KRW |
| 2024-07-22 |
65.7626 KRW |
20,487,406.9580 STPT |
66.7700 KRW |
64.1300 KRW |
68.5300 KRW |
64.1300 KRW |
| 2024-07-21 |
66.6371 KRW |
27,834,425.8662 STPT |
67.0800 KRW |
64.9900 KRW |
68.2100 KRW |
66.8100 KRW |
| 2024-07-20 |
66.5324 KRW |
30,974,312.4144 STPT |
65.2200 KRW |
65.1600 KRW |
67.9500 KRW |
66.5500 KRW |
| 2024-07-19 |
66.0078 KRW |
91,543,929.3765 STPT |
63.3200 KRW |
63.3200 KRW |
69.9200 KRW |
65.0800 KRW |
| 2024-07-18 |
62.8912 KRW |
13,399,287.7649 STPT |
62.5000 KRW |
61.8500 KRW |
64.0100 KRW |
63.1800 KRW |
| 2024-07-17 |
62.9791 KRW |
12,767,118.5568 STPT |
62.8600 KRW |
62.1500 KRW |
63.6800 KRW |
62.3200 KRW |
| 2024-07-16 |
62.9496 KRW |
17,218,442.9927 STPT |
63.8900 KRW |
61.6500 KRW |
63.9700 KRW |
62.8000 KRW |
| 2024-07-15 |
63.2027 KRW |
25,495,522.2252 STPT |
62.6700 KRW |
62.3000 KRW |
63.9900 KRW |
63.7100 KRW |
| 2024-07-14 |
62.2417 KRW |
13,812,138.1676 STPT |
62.8600 KRW |
61.4900 KRW |
62.8600 KRW |
62.5000 KRW |
| 2024-07-13 |
61.8803 KRW |
14,132,729.9404 STPT |
62.6100 KRW |
61.3800 KRW |
62.7400 KRW |
62.1400 KRW |
| 2024-07-12 |
61.4675 KRW |
42,273,171.6232 STPT |
60.2700 KRW |
60.0800 KRW |
63.8800 KRW |
62.3900 KRW |
| 2024-07-11 |
60.7836 KRW |
20,361,711.5342 STPT |
61.4900 KRW |
60.0000 KRW |
62.1300 KRW |
60.2800 KRW |
| 2024-07-10 |
61.0123 KRW |
30,193,119.2405 STPT |
60.3000 KRW |
60.0000 KRW |
62.6000 KRW |
61.2700 KRW |
| 2024-07-09 |
60.7913 KRW |
45,854,515.5754 STPT |
59.3700 KRW |
59.0400 KRW |
62.2600 KRW |
60.2700 KRW |
| 2024-07-08 |
57.7697 KRW |
33,164,478.5424 STPT |
57.4000 KRW |
55.4600 KRW |
59.3600 KRW |
59.2700 KRW |
| 2024-07-07 |
58.5907 KRW |
50,721,950.3441 STPT |
57.9600 KRW |
56.7000 KRW |
60.8500 KRW |
57.7600 KRW |
| 2024-07-06 |
56.2572 KRW |
23,155,137.2754 STPT |
55.9400 KRW |
54.7400 KRW |
58.2600 KRW |
58.2500 KRW |
| 2024-07-05 |
55.8987 KRW |
226,133,433.1826 STPT |
55.0000 KRW |
50.6900 KRW |
61.6200 KRW |
56.0800 KRW |
| 2024-07-04 |
57.0429 KRW |
30,605,124.7807 STPT |
57.6100 KRW |
53.7200 KRW |
59.6500 KRW |
55.9800 KRW |
| 2024-07-03 |
58.7876 KRW |
38,596,014.8425 STPT |
58.6000 KRW |
56.0000 KRW |
61.4200 KRW |
57.3600 KRW |
| 2024-07-02 |
58.7845 KRW |
22,524,061.5572 STPT |
58.8800 KRW |
57.7800 KRW |
60.0000 KRW |
58.6000 KRW |
| 2024-07-01 |
60.4785 KRW |
77,073,058.8657 STPT |
60.1300 KRW |
58.3700 KRW |
62.7600 KRW |
58.8600 KRW |
| 2024-06-30 |
62.2505 KRW |
271,381,390.2179 STPT |
58.6600 KRW |
58.5600 KRW |
65.9800 KRW |
59.6500 KRW |
| 2024-06-29 |
59.1010 KRW |
6,389,565.2863 STPT |
59.6900 KRW |
58.5600 KRW |
59.8600 KRW |
58.5700 KRW |
| 2024-06-28 |
59.8262 KRW |
60,757,392.9291 STPT |
58.4300 KRW |
58.0000 KRW |
61.1400 KRW |
59.3500 KRW |
| 2024-06-27 |
57.0332 KRW |
11,375,867.7591 STPT |
57.6800 KRW |
55.5200 KRW |
58.6200 KRW |
58.3200 KRW |
| 2024-06-26 |
60.3376 KRW |
59,476,248.4902 STPT |
58.6000 KRW |
57.2300 KRW |
62.2900 KRW |
58.0900 KRW |
| 2024-06-25 |
58.3510 KRW |
40,083,143.1520 STPT |
56.7000 KRW |
56.3600 KRW |
59.4700 KRW |
59.3200 KRW |
| 2024-06-24 |
54.7530 KRW |
26,969,039.7551 STPT |
55.5800 KRW |
52.8100 KRW |
56.8000 KRW |
56.4300 KRW |
| 2024-06-23 |
57.0327 KRW |
30,690,011.9338 STPT |
57.3000 KRW |
55.3100 KRW |
59.0000 KRW |
55.4200 KRW |
| 2024-06-22 |
59.5172 KRW |
187,979,782.2977 STPT |
56.5100 KRW |
56.2100 KRW |
63.0000 KRW |
57.1800 KRW |
| 2024-06-21 |
59.4274 KRW |
212,393,118.7348 STPT |
56.2000 KRW |
55.3600 KRW |
65.0000 KRW |
56.2100 KRW |
| 2024-06-20 |
55.9413 KRW |
37,681,686.8572 STPT |
54.9000 KRW |
54.6000 KRW |
57.0000 KRW |
56.3000 KRW |
| 2024-06-19 |
54.7229 KRW |
38,966,835.7921 STPT |
53.8000 KRW |
52.2500 KRW |
57.2600 KRW |
54.9000 KRW |
| 2024-06-18 |
58.9182 KRW |
408,457,972.7135 STPT |
55.4800 KRW |
50.2000 KRW |
66.4100 KRW |
54.2400 KRW |
| 2024-06-17 |
57.9341 KRW |
44,256,149.8046 STPT |
62.5000 KRW |
54.6400 KRW |
62.5200 KRW |
55.9600 KRW |
| 2024-06-16 |
64.2067 KRW |
27,563,885.6929 STPT |
63.4000 KRW |
62.2800 KRW |
65.4700 KRW |
62.4100 KRW |
| 2024-06-15 |
62.9640 KRW |
9,898,546.2426 STPT |
62.5200 KRW |
62.0100 KRW |
63.8200 KRW |
63.5000 KRW |
| 2024-06-14 |
63.2675 KRW |
18,922,486.3590 STPT |
63.9000 KRW |
61.2200 KRW |
64.6800 KRW |
62.7100 KRW |
| 2024-06-13 |
66.3879 KRW |
36,809,932.8275 STPT |
66.0500 KRW |
63.6700 KRW |
69.4200 KRW |
63.9900 KRW |
| 2024-06-12 |
66.5180 KRW |
40,692,469.4572 STPT |
65.7800 KRW |
64.2100 KRW |
67.8500 KRW |
66.1300 KRW |
| 2024-06-11 |
65.3721 KRW |
30,272,353.4101 STPT |
67.2000 KRW |
63.3500 KRW |
68.6100 KRW |
65.7800 KRW |