Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
58.0632 KRW |
46,722,369.8095 STPT |
57.5000 KRW |
56.7000 KRW |
59.4000 KRW |
57.3000 KRW |
| 2022-10-13 |
58.7591 KRW |
172,237,066.1862 STPT |
59.4000 KRW |
53.0000 KRW |
61.9000 KRW |
58.1000 KRW |
| 2022-10-12 |
59.5817 KRW |
34,455,957.1113 STPT |
59.7000 KRW |
59.0000 KRW |
60.6000 KRW |
59.5000 KRW |
| 2022-10-11 |
60.3485 KRW |
68,901,420.7166 STPT |
62.7000 KRW |
59.0000 KRW |
62.7000 KRW |
59.8000 KRW |
| 2022-10-10 |
62.8942 KRW |
319,346,042.7011 STPT |
61.2000 KRW |
60.8000 KRW |
65.7000 KRW |
62.8000 KRW |
| 2022-10-09 |
61.2630 KRW |
42,064,509.8173 STPT |
61.9000 KRW |
60.7000 KRW |
62.0000 KRW |
61.3000 KRW |
| 2022-10-08 |
62.9842 KRW |
222,437,648.3811 STPT |
61.1000 KRW |
60.7000 KRW |
65.2000 KRW |
61.9000 KRW |
| 2022-10-07 |
60.3168 KRW |
49,102,922.7930 STPT |
60.1000 KRW |
59.4000 KRW |
61.1000 KRW |
61.0000 KRW |
| 2022-10-06 |
60.3544 KRW |
26,671,329.1956 STPT |
60.6000 KRW |
59.9000 KRW |
60.9000 KRW |
60.1000 KRW |
| 2022-10-05 |
60.6103 KRW |
51,611,053.4737 STPT |
60.4000 KRW |
59.8000 KRW |
61.5000 KRW |
60.8000 KRW |
| 2022-10-04 |
60.2406 KRW |
17,125,547.5273 STPT |
60.2000 KRW |
59.8000 KRW |
60.7000 KRW |
60.5000 KRW |
| 2022-10-03 |
59.8734 KRW |
13,683,084.8764 STPT |
59.7000 KRW |
59.4000 KRW |
60.4000 KRW |
60.3000 KRW |
| 2022-10-02 |
60.5527 KRW |
31,752,659.6955 STPT |
60.6000 KRW |
59.5000 KRW |
61.6000 KRW |
60.0000 KRW |
| 2022-10-01 |
61.0096 KRW |
31,033,277.7219 STPT |
61.1000 KRW |
60.4000 KRW |
62.0000 KRW |
60.8000 KRW |
| 2022-09-30 |
60.4293 KRW |
43,599,997.3223 STPT |
60.2000 KRW |
59.6000 KRW |
61.6000 KRW |
60.9000 KRW |
| 2022-09-29 |
60.3663 KRW |
41,110,484.4752 STPT |
60.5000 KRW |
59.3000 KRW |
61.2000 KRW |
60.2000 KRW |
| 2022-09-28 |
59.7329 KRW |
36,467,238.6372 STPT |
61.1000 KRW |
58.9000 KRW |
61.2000 KRW |
60.6000 KRW |
| 2022-09-27 |
61.1413 KRW |
78,172,677.8778 STPT |
60.7000 KRW |
60.0000 KRW |
62.0000 KRW |
61.0000 KRW |
| 2022-09-26 |
61.9609 KRW |
186,677,639.1670 STPT |
61.4000 KRW |
58.8000 KRW |
64.0000 KRW |
60.8000 KRW |
| 2022-09-25 |
61.9608 KRW |
28,416,712.9216 STPT |
62.2000 KRW |
61.2000 KRW |
62.6000 KRW |
61.7000 KRW |
| 2022-09-24 |
62.3199 KRW |
31,486,688.3853 STPT |
62.7000 KRW |
61.9000 KRW |
63.2000 KRW |
62.1000 KRW |
| 2022-09-23 |
62.4823 KRW |
88,735,731.7917 STPT |
63.2000 KRW |
60.9000 KRW |
64.1000 KRW |
63.4000 KRW |
| 2022-09-22 |
62.0807 KRW |
87,701,000.1762 STPT |
60.7000 KRW |
60.0000 KRW |
63.6000 KRW |
63.0000 KRW |
| 2022-09-21 |
60.4239 KRW |
199,413,559.6297 STPT |
58.8000 KRW |
58.3000 KRW |
62.5000 KRW |
60.7000 KRW |
| 2022-09-20 |
59.3842 KRW |
32,275,368.2476 STPT |
60.1000 KRW |
58.3000 KRW |
60.4000 KRW |
58.8000 KRW |
| 2022-09-19 |
59.3000 KRW |
80,263,475.7035 STPT |
59.7000 KRW |
57.5000 KRW |
62.1000 KRW |
60.6000 KRW |
| 2022-09-18 |
62.3677 KRW |
55,962,063.2148 STPT |
64.1000 KRW |
59.0000 KRW |
64.5000 KRW |
60.7000 KRW |
| 2022-09-17 |
63.6548 KRW |
42,105,730.5137 STPT |
64.0000 KRW |
62.8000 KRW |
64.2000 KRW |
64.1000 KRW |
| 2022-09-16 |
63.1748 KRW |
149,589,592.8999 STPT |
62.0000 KRW |
61.3000 KRW |
64.5000 KRW |
63.7000 KRW |
| 2022-09-15 |
62.4450 KRW |
97,920,019.4131 STPT |
63.3000 KRW |
61.1000 KRW |
64.4000 KRW |
61.9000 KRW |
| 2022-09-14 |
62.8179 KRW |
129,566,699.7998 STPT |
63.2000 KRW |
61.2000 KRW |
64.9000 KRW |
63.3000 KRW |
| 2022-09-13 |
66.7182 KRW |
395,953,050.7041 STPT |
68.3000 KRW |
62.3000 KRW |
70.3000 KRW |
63.2000 KRW |
| 2022-09-12 |
73.0278 KRW |
2,754,211,320.0417 STPT |
65.4000 KRW |
64.8000 KRW |
78.1000 KRW |
67.7000 KRW |
| 2022-09-11 |
65.3998 KRW |
458,916,234.5406 STPT |
63.2000 KRW |
62.2000 KRW |
69.2000 KRW |
64.7000 KRW |
| 2022-09-10 |
63.0830 KRW |
68,676,967.9513 STPT |
63.6000 KRW |
61.5000 KRW |
64.9000 KRW |
63.3000 KRW |
| 2022-09-09 |
63.5919 KRW |
292,301,073.4183 STPT |
61.9000 KRW |
61.3000 KRW |
65.5000 KRW |
63.6000 KRW |
| 2022-09-08 |
61.9265 KRW |
183,175,993.2176 STPT |
59.3000 KRW |
59.1000 KRW |
65.9000 KRW |
62.2000 KRW |
| 2022-09-07 |
57.9410 KRW |
33,645,006.6080 STPT |
57.9000 KRW |
56.7000 KRW |
59.8000 KRW |
59.7000 KRW |
| 2022-09-06 |
60.2995 KRW |
57,085,811.8696 STPT |
60.8000 KRW |
57.5000 KRW |
61.5000 KRW |
58.0000 KRW |
| 2022-09-05 |
60.6705 KRW |
30,974,034.0076 STPT |
61.5000 KRW |
60.0000 KRW |
61.6000 KRW |
60.8000 KRW |
| 2022-09-04 |
61.2171 KRW |
21,580,707.0109 STPT |
61.4000 KRW |
60.8000 KRW |
61.8000 KRW |
61.6000 KRW |
| 2022-09-03 |
61.6202 KRW |
18,491,298.1368 STPT |
62.1000 KRW |
61.1000 KRW |
62.6000 KRW |
61.6000 KRW |
| 2022-09-02 |
62.3979 KRW |
43,995,558.2204 STPT |
63.3000 KRW |
61.5000 KRW |
63.6000 KRW |
62.1000 KRW |
| 2022-09-01 |
63.8356 KRW |
275,673,693.2850 STPT |
62.8000 KRW |
60.5000 KRW |
66.5000 KRW |
63.3000 KRW |
| 2022-08-31 |
64.1596 KRW |
590,696,635.8527 STPT |
61.5000 KRW |
61.4000 KRW |
66.8000 KRW |
62.9000 KRW |
| 2022-08-30 |
62.9964 KRW |
190,240,234.6740 STPT |
61.5000 KRW |
60.2000 KRW |
65.1000 KRW |
61.8000 KRW |
| 2022-08-29 |
60.6238 KRW |
159,288,265.6034 STPT |
59.4000 KRW |
59.0000 KRW |
62.6000 KRW |
61.0000 KRW |
| 2022-08-28 |
60.9890 KRW |
62,907,305.9733 STPT |
60.9000 KRW |
59.7000 KRW |
62.6000 KRW |
59.7000 KRW |
| 2022-08-27 |
61.9335 KRW |
163,841,568.4248 STPT |
60.1000 KRW |
59.4000 KRW |
64.5000 KRW |
60.7000 KRW |
| 2022-08-26 |
63.5566 KRW |
143,575,118.4805 STPT |
64.8000 KRW |
60.3000 KRW |
65.5000 KRW |
60.4000 KRW |