Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
58.6129 KRW |
261,260,595.8442 STPT |
55.9000 KRW |
54.5000 KRW |
61.2000 KRW |
61.0000 KRW |
| 2023-03-12 |
53.2227 KRW |
21,333,539.4818 STPT |
54.1000 KRW |
51.3000 KRW |
55.3000 KRW |
55.0000 KRW |
| 2023-03-11 |
54.0511 KRW |
35,499,658.3175 STPT |
55.5000 KRW |
51.1000 KRW |
56.1000 KRW |
53.6000 KRW |
| 2023-03-10 |
54.6361 KRW |
188,969,374.9759 STPT |
53.0000 KRW |
50.2000 KRW |
57.5000 KRW |
54.2000 KRW |
| 2023-03-09 |
54.8821 KRW |
38,156,760.8250 STPT |
56.1000 KRW |
52.0000 KRW |
56.8000 KRW |
52.7000 KRW |
| 2023-03-08 |
58.6737 KRW |
38,417,227.0274 STPT |
60.3000 KRW |
55.8000 KRW |
61.5000 KRW |
55.9000 KRW |
| 2023-03-07 |
61.2477 KRW |
58,089,516.5345 STPT |
61.7000 KRW |
58.7000 KRW |
62.9000 KRW |
59.9000 KRW |
| 2023-03-06 |
60.9708 KRW |
28,985,124.3295 STPT |
62.9000 KRW |
58.5000 KRW |
63.0000 KRW |
61.6000 KRW |
| 2023-03-05 |
62.9995 KRW |
104,082,636.4573 STPT |
61.6000 KRW |
61.1000 KRW |
64.4000 KRW |
63.0000 KRW |
| 2023-03-04 |
61.8026 KRW |
24,446,430.7158 STPT |
61.3000 KRW |
60.9000 KRW |
62.8000 KRW |
61.8000 KRW |
| 2023-03-03 |
60.8765 KRW |
64,479,230.7257 STPT |
64.6000 KRW |
59.0000 KRW |
64.6000 KRW |
61.3000 KRW |
| 2023-03-02 |
63.9209 KRW |
127,548,283.3732 STPT |
64.7000 KRW |
62.0000 KRW |
65.7000 KRW |
64.5000 KRW |
| 2023-03-01 |
64.4099 KRW |
58,310,764.3317 STPT |
64.8000 KRW |
63.5000 KRW |
65.5000 KRW |
64.8000 KRW |
| 2023-02-28 |
65.6226 KRW |
115,876,471.4633 STPT |
66.6000 KRW |
64.5000 KRW |
67.5000 KRW |
64.8000 KRW |
| 2023-02-27 |
67.9301 KRW |
402,277,108.2350 STPT |
70.0000 KRW |
65.9000 KRW |
72.3000 KRW |
66.8000 KRW |
| 2023-02-26 |
74.2824 KRW |
2,406,483,898.0879 STPT |
66.1000 KRW |
65.9000 KRW |
80.9000 KRW |
70.5000 KRW |
| 2023-02-25 |
67.4104 KRW |
207,979,735.5560 STPT |
67.5000 KRW |
63.7000 KRW |
71.5000 KRW |
65.7000 KRW |
| 2023-02-24 |
68.9932 KRW |
643,375,524.8431 STPT |
65.2000 KRW |
64.4000 KRW |
74.7000 KRW |
66.7000 KRW |
| 2023-02-23 |
63.8474 KRW |
46,509,403.3064 STPT |
64.8000 KRW |
62.7000 KRW |
64.9000 KRW |
64.0000 KRW |
| 2023-02-22 |
63.5275 KRW |
97,920,468.6964 STPT |
65.0000 KRW |
62.0000 KRW |
65.2000 KRW |
64.8000 KRW |
| 2023-02-21 |
64.6815 KRW |
197,968,691.7995 STPT |
66.3000 KRW |
62.7000 KRW |
67.7000 KRW |
64.1000 KRW |
| 2023-02-20 |
63.5450 KRW |
172,016,902.6423 STPT |
62.5000 KRW |
60.6000 KRW |
65.7000 KRW |
65.7000 KRW |
| 2023-02-19 |
62.0176 KRW |
42,789,403.3251 STPT |
62.8000 KRW |
61.2000 KRW |
63.0000 KRW |
62.6000 KRW |
| 2023-02-18 |
62.2022 KRW |
67,750,291.8381 STPT |
63.0000 KRW |
60.9000 KRW |
63.4000 KRW |
62.7000 KRW |
| 2023-02-17 |
61.6145 KRW |
142,770,325.4253 STPT |
59.5000 KRW |
58.6000 KRW |
63.1000 KRW |
62.3000 KRW |
| 2023-02-16 |
62.7746 KRW |
279,112,812.7417 STPT |
61.4000 KRW |
59.7000 KRW |
65.7000 KRW |
59.9000 KRW |
| 2023-02-15 |
58.2809 KRW |
124,326,945.6259 STPT |
56.7000 KRW |
55.4000 KRW |
61.5000 KRW |
61.3000 KRW |
| 2023-02-14 |
54.4713 KRW |
126,580,605.4242 STPT |
55.8000 KRW |
52.7000 KRW |
56.7000 KRW |
56.7000 KRW |
| 2023-02-13 |
56.7439 KRW |
592,677,072.3163 STPT |
55.2000 KRW |
53.9000 KRW |
59.7000 KRW |
55.6000 KRW |
| 2023-02-12 |
56.4076 KRW |
143,747,306.7344 STPT |
55.5000 KRW |
54.4000 KRW |
58.3000 KRW |
55.2000 KRW |
| 2023-02-11 |
54.8965 KRW |
28,249,357.6944 STPT |
55.4000 KRW |
54.4000 KRW |
55.5000 KRW |
55.3000 KRW |
| 2023-02-10 |
54.9009 KRW |
90,786,517.1400 STPT |
55.9000 KRW |
53.4000 KRW |
56.4000 KRW |
55.0000 KRW |
| 2023-02-09 |
59.8483 KRW |
709,422,796.0818 STPT |
58.4000 KRW |
54.9000 KRW |
64.7000 KRW |
55.5000 KRW |
| 2023-02-08 |
57.5320 KRW |
69,784,239.8381 STPT |
58.1000 KRW |
56.5000 KRW |
58.5000 KRW |
57.9000 KRW |
| 2023-02-07 |
58.4556 KRW |
460,177,201.6213 STPT |
56.5000 KRW |
56.3000 KRW |
61.7000 KRW |
58.0000 KRW |
| 2023-02-06 |
55.8818 KRW |
57,908,288.6347 STPT |
56.6000 KRW |
55.1000 KRW |
57.1000 KRW |
56.1000 KRW |
| 2023-02-05 |
57.3743 KRW |
140,819,732.2130 STPT |
58.7000 KRW |
55.1000 KRW |
59.5000 KRW |
56.2000 KRW |
| 2023-02-04 |
58.7968 KRW |
198,323,924.0080 STPT |
61.2000 KRW |
57.5000 KRW |
61.5000 KRW |
58.8000 KRW |
| 2023-02-03 |
64.3769 KRW |
2,748,939,662.5512 STPT |
55.5000 KRW |
55.3000 KRW |
69.5000 KRW |
63.1000 KRW |
| 2023-02-02 |
54.2641 KRW |
281,301,286.1344 STPT |
52.4000 KRW |
51.9000 KRW |
56.3000 KRW |
54.9000 KRW |
| 2023-02-01 |
51.6407 KRW |
286,861,369.8277 STPT |
50.5000 KRW |
48.7000 KRW |
54.7000 KRW |
52.1000 KRW |
| 2023-01-31 |
50.1206 KRW |
63,846,691.2437 STPT |
49.5000 KRW |
48.3000 KRW |
51.4000 KRW |
50.4000 KRW |
| 2023-01-30 |
49.8975 KRW |
74,435,370.5291 STPT |
51.7000 KRW |
48.2000 KRW |
51.9000 KRW |
49.4000 KRW |
| 2023-01-29 |
51.5583 KRW |
43,688,922.9067 STPT |
51.7000 KRW |
51.0000 KRW |
52.4000 KRW |
51.8000 KRW |
| 2023-01-28 |
52.1323 KRW |
120,292,583.0029 STPT |
52.8000 KRW |
50.5000 KRW |
53.4000 KRW |
51.8000 KRW |
| 2023-01-27 |
57.0604 KRW |
1,222,739,433.3199 STPT |
52.1000 KRW |
49.5000 KRW |
65.0000 KRW |
52.7000 KRW |
| 2023-01-26 |
50.6178 KRW |
312,300,520.7118 STPT |
48.8000 KRW |
47.2000 KRW |
52.9000 KRW |
51.8000 KRW |
| 2023-01-25 |
49.4907 KRW |
540,693,827.8579 STPT |
46.4000 KRW |
44.6000 KRW |
53.9000 KRW |
48.5000 KRW |
| 2023-01-24 |
48.7647 KRW |
199,953,519.4558 STPT |
48.9000 KRW |
45.1000 KRW |
51.0000 KRW |
46.2000 KRW |
| 2023-01-23 |
47.4959 KRW |
108,618,846.9622 STPT |
46.6000 KRW |
46.0000 KRW |
48.6000 KRW |
48.0000 KRW |