Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-07 |
64.5862 KRW |
225,098,331.9808 STPT |
64.1000 KRW |
63.0000 KRW |
66.1000 KRW |
64.2000 KRW |
| 2021-08-06 |
63.6192 KRW |
397,042,735.5037 STPT |
60.9000 KRW |
60.4000 KRW |
66.7000 KRW |
64.4000 KRW |
| 2021-08-05 |
60.2163 KRW |
273,895,884.8411 STPT |
59.2000 KRW |
58.2000 KRW |
61.8000 KRW |
61.1000 KRW |
| 2021-08-04 |
58.3586 KRW |
76,037,089.2632 STPT |
59.6000 KRW |
57.1000 KRW |
59.7000 KRW |
59.1000 KRW |
| 2021-08-03 |
58.8348 KRW |
350,004,364.8876 STPT |
58.2000 KRW |
56.1000 KRW |
61.3000 KRW |
59.1000 KRW |
| 2021-08-02 |
57.1961 KRW |
130,768,769.0305 STPT |
59.1000 KRW |
55.5000 KRW |
59.2000 KRW |
57.8000 KRW |
| 2021-08-01 |
60.6575 KRW |
432,515,415.1774 STPT |
60.7000 KRW |
58.1000 KRW |
63.3000 KRW |
58.7000 KRW |
| 2021-07-31 |
58.4858 KRW |
130,935,683.3698 STPT |
59.3000 KRW |
57.6000 KRW |
60.5000 KRW |
60.1000 KRW |
| 2021-07-30 |
58.3498 KRW |
556,114,910.6474 STPT |
58.4000 KRW |
54.1000 KRW |
61.8000 KRW |
59.1000 KRW |
| 2021-07-29 |
60.8490 KRW |
2,972,057,190.7541 STPT |
53.3000 KRW |
52.0000 KRW |
73.0000 KRW |
59.6000 KRW |
| 2021-07-28 |
52.2485 KRW |
69,774,009.0590 STPT |
53.0000 KRW |
51.5000 KRW |
53.4000 KRW |
53.1000 KRW |
| 2021-07-27 |
52.0160 KRW |
188,759,740.4680 STPT |
51.5000 KRW |
49.6000 KRW |
53.9000 KRW |
52.8000 KRW |
| 2021-07-26 |
51.4752 KRW |
171,074,778.4871 STPT |
50.9000 KRW |
49.3000 KRW |
54.5000 KRW |
51.4000 KRW |
| 2021-07-25 |
48.9570 KRW |
191,136,217.2733 STPT |
48.6000 KRW |
47.6000 KRW |
50.3000 KRW |
50.0000 KRW |
| 2021-07-24 |
46.8747 KRW |
69,174,193.5624 STPT |
47.5000 KRW |
45.8000 KRW |
48.2000 KRW |
48.0000 KRW |
| 2021-07-23 |
46.1325 KRW |
69,323,093.4983 STPT |
46.7000 KRW |
45.0000 KRW |
47.2000 KRW |
46.9000 KRW |
| 2021-07-22 |
45.1481 KRW |
67,849,603.1033 STPT |
45.6000 KRW |
44.1000 KRW |
46.6000 KRW |
46.3000 KRW |
| 2021-07-21 |
43.2060 KRW |
117,473,445.5212 STPT |
43.8000 KRW |
39.6000 KRW |
45.8000 KRW |
45.7000 KRW |
| 2021-07-20 |
41.0608 KRW |
74,272,925.3140 STPT |
45.2000 KRW |
38.7000 KRW |
45.2000 KRW |
41.7000 KRW |
| 2021-07-19 |
45.3870 KRW |
72,396,740.7519 STPT |
47.9000 KRW |
43.1000 KRW |
48.0000 KRW |
45.2000 KRW |
| 2021-07-18 |
47.7944 KRW |
72,923,085.8490 STPT |
47.9000 KRW |
46.9000 KRW |
49.4000 KRW |
47.8000 KRW |
| 2021-07-17 |
51.7330 KRW |
650,053,359.2122 STPT |
48.0000 KRW |
46.6000 KRW |
57.7000 KRW |
48.5000 KRW |
| 2021-07-16 |
48.4132 KRW |
71,320,754.3002 STPT |
50.9000 KRW |
45.5000 KRW |
50.9000 KRW |
47.5000 KRW |
| 2021-07-15 |
51.4641 KRW |
76,176,337.2946 STPT |
53.4000 KRW |
50.2000 KRW |
53.6000 KRW |
50.8000 KRW |
| 2021-07-14 |
52.4032 KRW |
137,364,877.4419 STPT |
55.4000 KRW |
50.2000 KRW |
55.5000 KRW |
53.1000 KRW |
| 2021-07-13 |
54.5507 KRW |
279,381,316.2093 STPT |
54.0000 KRW |
52.5000 KRW |
55.9000 KRW |
55.1000 KRW |
| 2021-07-12 |
53.4554 KRW |
138,352,378.1555 STPT |
55.2000 KRW |
52.8000 KRW |
55.3000 KRW |
53.8000 KRW |
| 2021-07-11 |
52.8899 KRW |
283,507,962.3396 STPT |
55.0000 KRW |
50.3000 KRW |
55.6000 KRW |
54.3000 KRW |
| 2021-07-10 |
58.5613 KRW |
2,398,163,475.8752 STPT |
52.2000 KRW |
50.3000 KRW |
65.6000 KRW |
56.6000 KRW |
| 2021-07-09 |
49.8550 KRW |
305,342,553.4132 STPT |
50.1000 KRW |
46.5000 KRW |
53.5000 KRW |
50.8000 KRW |
| 2021-07-08 |
51.8208 KRW |
166,057,064.1126 STPT |
56.7000 KRW |
47.9000 KRW |
56.7000 KRW |
50.5000 KRW |
| 2021-07-07 |
56.1726 KRW |
165,686,110.4523 STPT |
58.0000 KRW |
55.3000 KRW |
58.1000 KRW |
56.7000 KRW |
| 2021-07-06 |
55.2453 KRW |
179,355,627.8102 STPT |
56.0000 KRW |
53.6000 KRW |
56.8000 KRW |
55.9000 KRW |
| 2021-07-05 |
54.1625 KRW |
331,760,713.6580 STPT |
55.0000 KRW |
50.9000 KRW |
57.5000 KRW |
55.6000 KRW |
| 2021-07-04 |
55.6318 KRW |
518,174,873.0700 STPT |
53.7000 KRW |
52.3000 KRW |
62.2000 KRW |
55.3000 KRW |
| 2021-07-03 |
51.6314 KRW |
164,787,706.9033 STPT |
53.3000 KRW |
49.2000 KRW |
54.5000 KRW |
53.0000 KRW |
| 2021-07-02 |
49.4326 KRW |
253,331,206.9873 STPT |
52.0000 KRW |
46.0000 KRW |
53.5000 KRW |
53.1000 KRW |
| 2021-07-01 |
54.2643 KRW |
1,238,932,076.1189 STPT |
50.1000 KRW |
47.6000 KRW |
62.0000 KRW |
52.0000 KRW |
| 2021-06-30 |
46.4134 KRW |
169,349,317.2317 STPT |
49.1000 KRW |
43.9000 KRW |
50.3000 KRW |
49.9000 KRW |
| 2021-06-29 |
51.0049 KRW |
1,184,280,100.7093 STPT |
45.6000 KRW |
43.2000 KRW |
60.0000 KRW |
47.7000 KRW |
| 2021-06-28 |
41.9853 KRW |
328,764,018.2815 STPT |
41.8000 KRW |
39.5000 KRW |
46.1000 KRW |
45.1000 KRW |
| 2021-06-27 |
42.5615 KRW |
630,105,663.6094 STPT |
40.5000 KRW |
38.8000 KRW |
47.7000 KRW |
41.5000 KRW |
| 2021-06-26 |
38.9306 KRW |
316,647,531.4659 STPT |
42.2000 KRW |
35.9000 KRW |
42.3000 KRW |
40.4000 KRW |
| 2021-06-25 |
47.4172 KRW |
2,771,189,372.0203 STPT |
37.6000 KRW |
37.0000 KRW |
52.4000 KRW |
42.1000 KRW |
| 2021-06-24 |
36.6805 KRW |
189,149,033.5633 STPT |
33.9000 KRW |
33.2000 KRW |
39.4000 KRW |
36.8000 KRW |
| 2021-06-23 |
32.0160 KRW |
46,962,897.8971 STPT |
30.7000 KRW |
29.4000 KRW |
34.1000 KRW |
33.5000 KRW |
| 2021-06-22 |
30.4094 KRW |
105,051,924.2880 STPT |
32.8000 KRW |
25.8000 KRW |
35.4000 KRW |
31.2000 KRW |
| 2021-06-21 |
39.0296 KRW |
98,482,731.6998 STPT |
45.9000 KRW |
31.6000 KRW |
45.9000 KRW |
33.1000 KRW |
| 2021-06-20 |
44.9624 KRW |
79,943,402.2645 STPT |
48.0000 KRW |
41.9000 KRW |
48.1000 KRW |
45.2000 KRW |
| 2021-06-19 |
46.5700 KRW |
131,722,157.2308 STPT |
50.9000 KRW |
43.0000 KRW |
51.1000 KRW |
48.1000 KRW |