Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-10 |
68.2398 KRW |
23,517,622.8215 STPT |
68.0000 KRW |
67.2500 KRW |
69.4100 KRW |
67.4700 KRW |
| 2024-06-09 |
67.5177 KRW |
8,964,555.2313 STPT |
67.8900 KRW |
66.0200 KRW |
69.0000 KRW |
68.5100 KRW |
| 2024-06-08 |
68.1607 KRW |
17,015,737.4900 STPT |
68.5500 KRW |
67.0000 KRW |
69.3600 KRW |
67.9000 KRW |
| 2024-06-07 |
69.4194 KRW |
25,323,175.4311 STPT |
69.5000 KRW |
66.7500 KRW |
71.0000 KRW |
68.6700 KRW |
| 2024-06-06 |
70.1350 KRW |
15,479,729.7174 STPT |
70.3500 KRW |
69.0000 KRW |
70.8500 KRW |
69.3700 KRW |
| 2024-06-05 |
70.2707 KRW |
13,178,212.4016 STPT |
70.4500 KRW |
69.8000 KRW |
71.0500 KRW |
70.6600 KRW |
| 2024-06-04 |
70.1414 KRW |
11,573,492.1250 STPT |
70.6300 KRW |
69.6900 KRW |
71.0000 KRW |
70.6000 KRW |
| 2024-06-03 |
72.0430 KRW |
20,658,698.7009 STPT |
72.9800 KRW |
70.2000 KRW |
73.7300 KRW |
70.4500 KRW |
| 2024-06-02 |
73.7118 KRW |
13,035,810.2697 STPT |
74.4500 KRW |
72.6900 KRW |
75.1800 KRW |
72.9800 KRW |
| 2024-06-01 |
74.8291 KRW |
14,457,405.4344 STPT |
73.8200 KRW |
73.7400 KRW |
75.5500 KRW |
74.6400 KRW |
| 2024-05-31 |
75.2644 KRW |
46,344,465.0034 STPT |
74.2000 KRW |
73.4900 KRW |
77.3500 KRW |
74.0600 KRW |
| 2024-05-30 |
75.2881 KRW |
24,292,686.0216 STPT |
75.2400 KRW |
74.0000 KRW |
76.9900 KRW |
74.3000 KRW |
| 2024-05-29 |
75.2194 KRW |
15,560,409.9555 STPT |
74.9300 KRW |
74.5200 KRW |
77.0000 KRW |
75.0600 KRW |
| 2024-05-28 |
74.9758 KRW |
20,217,409.2708 STPT |
76.1200 KRW |
74.3000 KRW |
76.2400 KRW |
74.9400 KRW |
| 2024-05-27 |
76.0300 KRW |
22,715,686.7767 STPT |
76.5000 KRW |
75.3000 KRW |
76.7600 KRW |
76.1500 KRW |
| 2024-05-26 |
77.3914 KRW |
76,382,339.5770 STPT |
76.0200 KRW |
75.5600 KRW |
79.6000 KRW |
76.4300 KRW |
| 2024-05-25 |
75.8982 KRW |
9,143,473.9085 STPT |
75.8500 KRW |
75.2800 KRW |
76.4500 KRW |
75.9800 KRW |
| 2024-05-24 |
75.2133 KRW |
16,160,705.0862 STPT |
75.5200 KRW |
74.0000 KRW |
76.0200 KRW |
76.0000 KRW |
| 2024-05-23 |
75.8012 KRW |
48,448,770.3169 STPT |
77.1200 KRW |
74.1100 KRW |
77.3700 KRW |
75.6500 KRW |
| 2024-05-22 |
77.4096 KRW |
50,069,313.9510 STPT |
79.0600 KRW |
76.4300 KRW |
79.0900 KRW |
77.0500 KRW |
| 2024-05-21 |
81.4156 KRW |
401,396,017.7437 STPT |
79.6000 KRW |
77.8000 KRW |
87.2700 KRW |
78.3400 KRW |
| 2024-05-20 |
80.5297 KRW |
421,652,255.8280 STPT |
75.0100 KRW |
74.0400 KRW |
83.8100 KRW |
79.5000 KRW |
| 2024-05-19 |
77.3724 KRW |
17,153,261.5594 STPT |
77.6000 KRW |
75.4000 KRW |
78.8200 KRW |
75.5400 KRW |
| 2024-05-18 |
77.3429 KRW |
18,835,101.8205 STPT |
76.4900 KRW |
76.3000 KRW |
78.4900 KRW |
77.8900 KRW |
| 2024-05-17 |
76.2065 KRW |
19,799,532.1972 STPT |
75.1300 KRW |
74.2500 KRW |
77.3200 KRW |
77.0000 KRW |
| 2024-05-16 |
75.1080 KRW |
22,289,708.5840 STPT |
76.1900 KRW |
74.0200 KRW |
76.2300 KRW |
75.2200 KRW |
| 2024-05-15 |
74.8604 KRW |
24,563,909.7515 STPT |
74.2000 KRW |
73.2800 KRW |
76.4000 KRW |
76.3100 KRW |
| 2024-05-14 |
73.4887 KRW |
31,165,037.1279 STPT |
73.1600 KRW |
72.2700 KRW |
75.1000 KRW |
74.3000 KRW |
| 2024-05-13 |
74.2040 KRW |
53,026,269.8772 STPT |
76.3600 KRW |
71.5600 KRW |
77.8000 KRW |
73.8500 KRW |
| 2024-05-12 |
77.2216 KRW |
30,313,969.4899 STPT |
76.5600 KRW |
76.0000 KRW |
78.6200 KRW |
76.4500 KRW |
| 2024-05-11 |
77.1641 KRW |
51,354,294.8967 STPT |
78.7400 KRW |
75.9100 KRW |
79.1000 KRW |
76.9000 KRW |
| 2024-05-10 |
85.1516 KRW |
555,689,844.6663 STPT |
80.7600 KRW |
78.5000 KRW |
88.9000 KRW |
79.5700 KRW |
| 2024-05-09 |
78.2730 KRW |
25,073,023.7926 STPT |
76.9100 KRW |
76.1100 KRW |
80.7900 KRW |
80.7900 KRW |