Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
155.7280 KRW |
148,757,301.9711 STPT |
157.0000 KRW |
152.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2021-11-01 |
154.6051 KRW |
96,163,348.6413 STPT |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2021-10-31 |
155.7712 KRW |
157,475,682.1263 STPT |
161.0000 KRW |
152.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2021-10-30 |
162.4765 KRW |
147,360,062.5343 STPT |
168.0000 KRW |
158.0000 KRW |
168.0000 KRW |
161.0000 KRW |
| 2021-10-29 |
165.8071 KRW |
289,774,207.9014 STPT |
162.0000 KRW |
161.0000 KRW |
175.0000 KRW |
166.0000 KRW |
| 2021-10-28 |
156.9718 KRW |
147,160,461.3889 STPT |
158.0000 KRW |
150.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2021-10-27 |
165.5481 KRW |
381,837,005.6638 STPT |
178.0000 KRW |
145.0000 KRW |
185.0000 KRW |
161.0000 KRW |
| 2021-10-26 |
179.2029 KRW |
73,079,741.9017 STPT |
182.0000 KRW |
177.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2021-10-25 |
182.1596 KRW |
109,454,298.0563 STPT |
183.0000 KRW |
180.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2021-10-24 |
186.5710 KRW |
107,156,842.5699 STPT |
191.0000 KRW |
181.0000 KRW |
194.0000 KRW |
183.0000 KRW |
| 2021-10-23 |
190.4296 KRW |
273,591,163.4356 STPT |
188.0000 KRW |
185.0000 KRW |
198.0000 KRW |
191.0000 KRW |
| 2021-10-22 |
186.1150 KRW |
341,942,080.2729 STPT |
187.0000 KRW |
181.0000 KRW |
193.0000 KRW |
187.0000 KRW |
| 2021-10-21 |
192.7576 KRW |
353,328,669.1747 STPT |
204.0000 KRW |
186.0000 KRW |
205.0000 KRW |
189.0000 KRW |
| 2021-10-20 |
204.5563 KRW |
2,465,114,743.6376 STPT |
186.0000 KRW |
182.0000 KRW |
226.0000 KRW |
196.0000 KRW |
| 2021-10-19 |
182.6405 KRW |
908,676,084.4997 STPT |
172.0000 KRW |
167.0000 KRW |
193.0000 KRW |
184.0000 KRW |
| 2021-10-18 |
169.8211 KRW |
167,235,294.3102 STPT |
179.0000 KRW |
165.0000 KRW |
179.0000 KRW |
171.0000 KRW |
| 2021-10-17 |
177.8954 KRW |
189,917,987.1575 STPT |
185.0000 KRW |
174.0000 KRW |
186.0000 KRW |
177.0000 KRW |
| 2021-10-16 |
180.9259 KRW |
492,867,359.6174 STPT |
184.0000 KRW |
173.0000 KRW |
192.0000 KRW |
184.0000 KRW |
| 2021-10-15 |
195.7232 KRW |
1,356,175,545.3961 STPT |
210.0000 KRW |
178.0000 KRW |
222.0000 KRW |
184.0000 KRW |
| 2021-10-14 |
230.7348 KRW |
2,247,408,771.2766 STPT |
226.0000 KRW |
199.0000 KRW |
262.0000 KRW |
211.0000 KRW |
| 2021-10-13 |
237.0965 KRW |
5,783,576,327.8270 STPT |
177.0000 KRW |
173.0000 KRW |
292.0000 KRW |
220.0000 KRW |
| 2021-10-12 |
174.3454 KRW |
1,074,255,475.6957 STPT |
174.0000 KRW |
160.0000 KRW |
190.0000 KRW |
176.0000 KRW |
| 2021-10-11 |
186.5571 KRW |
2,016,765,844.3027 STPT |
166.0000 KRW |
156.0000 KRW |
215.0000 KRW |
173.0000 KRW |
| 2021-10-10 |
174.3916 KRW |
530,743,901.4838 STPT |
176.0000 KRW |
158.0000 KRW |
200.0000 KRW |
166.0000 KRW |
| 2021-10-09 |
184.0233 KRW |
606,350,011.4491 STPT |
199.0000 KRW |
169.0000 KRW |
206.0000 KRW |
174.0000 KRW |
| 2021-10-08 |
215.5514 KRW |
2,666,265,096.8705 STPT |
238.0000 KRW |
194.0000 KRW |
257.0000 KRW |
201.0000 KRW |
| 2021-10-07 |
264.2909 KRW |
5,203,146,614.3199 STPT |
234.0000 KRW |
218.0000 KRW |
294.0000 KRW |
235.0000 KRW |
| 2021-10-06 |
255.0069 KRW |
13,047,792,912.4810 STPT |
176.0000 KRW |
138.0000 KRW |
378.0000 KRW |
236.0000 KRW |
| 2021-10-05 |
165.2898 KRW |
16,804,186,994.4860 STPT |
68.3000 KRW |
66.8000 KRW |
299.0000 KRW |
165.0000 KRW |
| 2021-10-04 |
68.3155 KRW |
162,542,008.9856 STPT |
70.3000 KRW |
66.4000 KRW |
70.7000 KRW |
68.2000 KRW |
| 2021-10-03 |
70.6069 KRW |
175,483,388.3357 STPT |
72.4000 KRW |
69.0000 KRW |
72.4000 KRW |
70.5000 KRW |
| 2021-10-02 |
71.7773 KRW |
335,883,279.2716 STPT |
73.8000 KRW |
70.1000 KRW |
73.9000 KRW |
72.4000 KRW |
| 2021-10-01 |
73.1455 KRW |
1,666,070,959.4240 STPT |
72.3000 KRW |
69.6000 KRW |
77.6000 KRW |
73.7000 KRW |
| 2021-09-30 |
81.6801 KRW |
5,908,347,396.5493 STPT |
55.8000 KRW |
55.1000 KRW |
96.9000 KRW |
72.0000 KRW |
| 2021-09-29 |
56.3343 KRW |
94,899,367.0174 STPT |
55.5000 KRW |
54.0000 KRW |
58.0000 KRW |
55.3000 KRW |
| 2021-09-28 |
61.4193 KRW |
360,947,023.2582 STPT |
59.4000 KRW |
55.4000 KRW |
65.4000 KRW |
55.7000 KRW |
| 2021-09-27 |
58.7767 KRW |
66,955,936.2322 STPT |
57.9000 KRW |
56.1000 KRW |
61.6000 KRW |
59.6000 KRW |
| 2021-09-26 |
58.2233 KRW |
59,723,802.2988 STPT |
60.6000 KRW |
54.5000 KRW |
62.8000 KRW |
58.3000 KRW |
| 2021-09-25 |
58.7442 KRW |
31,410,086.6626 STPT |
59.0000 KRW |
56.6000 KRW |
61.0000 KRW |
59.7000 KRW |
| 2021-09-24 |
59.4664 KRW |
49,802,171.6947 STPT |
63.8000 KRW |
55.4000 KRW |
63.9000 KRW |
58.6000 KRW |
| 2021-09-23 |
62.1562 KRW |
48,055,747.3362 STPT |
62.4000 KRW |
59.3000 KRW |
64.9000 KRW |
63.0000 KRW |
| 2021-09-22 |
57.9279 KRW |
79,254,503.8035 STPT |
56.5000 KRW |
53.9000 KRW |
63.1000 KRW |
62.7000 KRW |
| 2021-09-21 |
62.4444 KRW |
114,431,136.8266 STPT |
62.8000 KRW |
55.9000 KRW |
68.9000 KRW |
56.2000 KRW |
| 2021-09-20 |
66.5209 KRW |
72,344,410.9699 STPT |
72.1000 KRW |
62.1000 KRW |
72.2000 KRW |
63.6000 KRW |
| 2021-09-19 |
73.0319 KRW |
36,433,781.9464 STPT |
74.8000 KRW |
71.0000 KRW |
74.8000 KRW |
72.2000 KRW |
| 2021-09-18 |
74.6327 KRW |
50,189,601.6691 STPT |
75.3000 KRW |
73.5000 KRW |
76.2000 KRW |
74.6000 KRW |
| 2021-09-17 |
74.3852 KRW |
105,856,207.4846 STPT |
73.6000 KRW |
72.4000 KRW |
76.8000 KRW |
75.9000 KRW |
| 2021-09-16 |
72.1302 KRW |
35,940,686.0741 STPT |
72.9000 KRW |
71.4000 KRW |
73.7000 KRW |
73.7000 KRW |
| 2021-09-15 |
71.7961 KRW |
54,952,647.6551 STPT |
72.0000 KRW |
70.4000 KRW |
73.1000 KRW |
72.9000 KRW |
| 2021-09-14 |
70.1125 KRW |
36,929,280.3020 STPT |
70.2000 KRW |
68.5000 KRW |
72.1000 KRW |
72.0000 KRW |