Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
64.3021 KRW |
406,165,686.8588 STPT |
61.3000 KRW |
61.1000 KRW |
67.3000 KRW |
64.4000 KRW |
| 2022-08-24 |
61.4614 KRW |
55,759,041.5902 STPT |
61.3000 KRW |
60.3000 KRW |
63.4000 KRW |
61.3000 KRW |
| 2022-08-23 |
61.2070 KRW |
76,094,947.8438 STPT |
60.6000 KRW |
59.0000 KRW |
63.2000 KRW |
61.4000 KRW |
| 2022-08-22 |
60.3926 KRW |
39,560,890.0080 STPT |
62.2000 KRW |
58.6000 KRW |
62.3000 KRW |
60.4000 KRW |
| 2022-08-21 |
62.1304 KRW |
41,951,760.3796 STPT |
61.6000 KRW |
60.5000 KRW |
63.8000 KRW |
62.4000 KRW |
| 2022-08-20 |
62.1327 KRW |
56,708,931.8500 STPT |
60.6000 KRW |
60.1000 KRW |
64.6000 KRW |
61.9000 KRW |
| 2022-08-19 |
64.2677 KRW |
118,015,656.9345 STPT |
68.8000 KRW |
60.1000 KRW |
70.4000 KRW |
60.9000 KRW |
| 2022-08-18 |
69.2940 KRW |
119,935,298.5881 STPT |
67.8000 KRW |
67.1000 KRW |
70.9000 KRW |
69.0000 KRW |
| 2022-08-17 |
69.0980 KRW |
93,920,646.1742 STPT |
69.5000 KRW |
66.6000 KRW |
71.3000 KRW |
67.9000 KRW |
| 2022-08-16 |
69.9959 KRW |
74,397,926.6350 STPT |
72.0000 KRW |
68.7000 KRW |
72.1000 KRW |
69.8000 KRW |
| 2022-08-15 |
73.1863 KRW |
274,059,206.2734 STPT |
74.0000 KRW |
70.3000 KRW |
77.4000 KRW |
72.0000 KRW |
| 2022-08-14 |
77.2761 KRW |
1,809,624,429.4112 STPT |
71.2000 KRW |
71.1000 KRW |
82.1000 KRW |
74.0000 KRW |
| 2022-08-13 |
71.8378 KRW |
78,882,441.0361 STPT |
72.8000 KRW |
70.5000 KRW |
73.6000 KRW |
71.2000 KRW |
| 2022-08-12 |
71.6855 KRW |
198,270,200.4588 STPT |
71.8000 KRW |
69.7000 KRW |
74.2000 KRW |
72.5000 KRW |
| 2022-08-11 |
69.4676 KRW |
466,143,055.8494 STPT |
67.0000 KRW |
66.4000 KRW |
72.4000 KRW |
71.4000 KRW |
| 2022-08-10 |
68.3978 KRW |
808,472,255.8147 STPT |
64.2000 KRW |
63.1000 KRW |
73.7000 KRW |
67.0000 KRW |
| 2022-08-09 |
64.6353 KRW |
65,791,214.8481 STPT |
66.0000 KRW |
62.6000 KRW |
66.4000 KRW |
64.1000 KRW |
| 2022-08-08 |
65.8369 KRW |
65,583,737.9254 STPT |
65.8000 KRW |
65.2000 KRW |
66.6000 KRW |
66.0000 KRW |
| 2022-08-07 |
66.7929 KRW |
133,738,761.1982 STPT |
66.4000 KRW |
65.0000 KRW |
69.0000 KRW |
65.6000 KRW |
| 2022-08-06 |
67.4332 KRW |
459,089,131.8337 STPT |
65.0000 KRW |
64.9000 KRW |
69.4000 KRW |
66.3000 KRW |
| 2022-08-05 |
64.3059 KRW |
90,566,481.9757 STPT |
62.6000 KRW |
62.0000 KRW |
67.4000 KRW |
65.3000 KRW |
| 2022-08-04 |
62.7313 KRW |
58,342,960.0509 STPT |
63.3000 KRW |
61.5000 KRW |
63.8000 KRW |
62.6000 KRW |
| 2022-08-03 |
63.9294 KRW |
219,820,337.3208 STPT |
62.4000 KRW |
62.2000 KRW |
66.2000 KRW |
63.2000 KRW |
| 2022-08-02 |
63.2039 KRW |
149,698,763.3348 STPT |
65.7000 KRW |
60.8000 KRW |
66.6000 KRW |
63.0000 KRW |
| 2022-08-01 |
69.7541 KRW |
1,306,485,937.2204 STPT |
62.5000 KRW |
61.4000 KRW |
77.2000 KRW |
65.3000 KRW |
| 2022-07-31 |
64.7872 KRW |
706,616,278.8519 STPT |
60.7000 KRW |
60.4000 KRW |
69.6000 KRW |
61.7000 KRW |
| 2022-07-30 |
60.8934 KRW |
62,997,512.3843 STPT |
60.6000 KRW |
60.1000 KRW |
62.2000 KRW |
60.5000 KRW |
| 2022-07-29 |
60.5299 KRW |
82,083,305.8024 STPT |
60.3000 KRW |
59.1000 KRW |
61.5000 KRW |
60.9000 KRW |
| 2022-07-28 |
59.3211 KRW |
85,374,174.3610 STPT |
59.3000 KRW |
58.3000 KRW |
60.6000 KRW |
60.3000 KRW |
| 2022-07-27 |
58.3799 KRW |
197,135,555.1954 STPT |
57.0000 KRW |
56.9000 KRW |
60.2000 KRW |
59.3000 KRW |
| 2022-07-26 |
56.1554 KRW |
41,752,451.9959 STPT |
57.4000 KRW |
55.2000 KRW |
57.6000 KRW |
56.6000 KRW |
| 2022-07-25 |
59.6255 KRW |
73,633,303.4837 STPT |
60.9000 KRW |
57.8000 KRW |
61.7000 KRW |
58.3000 KRW |
| 2022-07-24 |
61.3609 KRW |
65,117,412.3766 STPT |
61.8000 KRW |
60.5000 KRW |
62.3000 KRW |
60.9000 KRW |
| 2022-07-23 |
62.2682 KRW |
242,268,055.9205 STPT |
60.4000 KRW |
60.2000 KRW |
64.0000 KRW |
61.7000 KRW |
| 2022-07-22 |
60.4726 KRW |
54,616,962.6865 STPT |
60.7000 KRW |
59.6000 KRW |
61.4000 KRW |
60.0000 KRW |
| 2022-07-21 |
59.4682 KRW |
101,014,075.2411 STPT |
60.4000 KRW |
57.6000 KRW |
61.6000 KRW |
60.6000 KRW |
| 2022-07-20 |
64.0387 KRW |
235,797,696.9640 STPT |
63.8000 KRW |
59.8000 KRW |
66.6000 KRW |
60.2000 KRW |
| 2022-07-19 |
62.0381 KRW |
193,099,806.0796 STPT |
61.8000 KRW |
60.1000 KRW |
63.9000 KRW |
63.5000 KRW |
| 2022-07-18 |
60.7282 KRW |
122,765,629.3108 STPT |
59.8000 KRW |
59.5000 KRW |
61.8000 KRW |
61.4000 KRW |
| 2022-07-17 |
60.4337 KRW |
97,644,842.4345 STPT |
61.4000 KRW |
59.2000 KRW |
61.5000 KRW |
60.1000 KRW |
| 2022-07-16 |
60.6678 KRW |
171,511,636.0272 STPT |
62.1000 KRW |
59.6000 KRW |
62.3000 KRW |
61.2000 KRW |
| 2022-07-15 |
62.8286 KRW |
1,159,862,440.3924 STPT |
58.6000 KRW |
57.4000 KRW |
67.7000 KRW |
62.1000 KRW |
| 2022-07-14 |
58.2224 KRW |
115,575,172.9886 STPT |
59.9000 KRW |
56.5000 KRW |
60.0000 KRW |
58.7000 KRW |
| 2022-07-13 |
57.9236 KRW |
334,937,975.6612 STPT |
59.7000 KRW |
55.0000 KRW |
60.4000 KRW |
58.5000 KRW |
| 2022-07-12 |
57.9178 KRW |
354,075,128.8501 STPT |
56.2000 KRW |
55.0000 KRW |
60.0000 KRW |
59.3000 KRW |
| 2022-07-11 |
56.6255 KRW |
68,867,608.8093 STPT |
58.2000 KRW |
55.6000 KRW |
58.3000 KRW |
56.0000 KRW |
| 2022-07-10 |
60.0969 KRW |
124,453,572.4845 STPT |
62.4000 KRW |
57.8000 KRW |
62.5000 KRW |
58.1000 KRW |
| 2022-07-09 |
62.8936 KRW |
298,387,416.4924 STPT |
66.3000 KRW |
61.5000 KRW |
66.4000 KRW |
62.2000 KRW |
| 2022-07-08 |
71.9272 KRW |
2,032,747,891.9956 STPT |
63.4000 KRW |
63.0000 KRW |
78.5000 KRW |
66.3000 KRW |
| 2022-07-07 |
61.1710 KRW |
997,955,717.3140 STPT |
55.5000 KRW |
54.6000 KRW |
66.5000 KRW |
63.7000 KRW |