Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
72.7214 KRW |
168,333,060.1726 STPT |
72.4000 KRW |
69.3000 KRW |
76.5000 KRW |
75.0000 KRW |
| 2021-09-08 |
67.7586 KRW |
134,873,551.7521 STPT |
71.4000 KRW |
62.4000 KRW |
72.8000 KRW |
71.5000 KRW |
| 2021-09-07 |
76.9712 KRW |
175,653,241.5321 STPT |
82.9000 KRW |
68.6000 KRW |
83.4000 KRW |
71.0000 KRW |
| 2021-09-06 |
81.8688 KRW |
201,165,787.7883 STPT |
81.8000 KRW |
78.5000 KRW |
84.7000 KRW |
82.5000 KRW |
| 2021-09-05 |
92.9716 KRW |
1,617,578,383.3276 STPT |
85.4000 KRW |
76.3000 KRW |
102.0000 KRW |
81.1000 KRW |
| 2021-09-04 |
82.0079 KRW |
400,782,705.7255 STPT |
80.0000 KRW |
78.9000 KRW |
85.0000 KRW |
84.9000 KRW |
| 2021-09-03 |
76.8190 KRW |
182,430,892.2807 STPT |
76.4000 KRW |
74.4000 KRW |
79.1000 KRW |
78.9000 KRW |
| 2021-09-02 |
75.2378 KRW |
126,862,363.7833 STPT |
75.3000 KRW |
74.0000 KRW |
76.8000 KRW |
75.5000 KRW |
| 2021-09-01 |
73.2452 KRW |
141,174,644.2912 STPT |
73.4000 KRW |
70.8000 KRW |
75.3000 KRW |
74.6000 KRW |
| 2021-08-31 |
71.3764 KRW |
79,223,837.3726 STPT |
72.1000 KRW |
70.1000 KRW |
72.6000 KRW |
72.3000 KRW |
| 2021-08-30 |
72.4341 KRW |
67,702,150.7584 STPT |
73.8000 KRW |
71.6000 KRW |
74.0000 KRW |
72.5000 KRW |
| 2021-08-29 |
73.2012 KRW |
82,493,288.5936 STPT |
75.5000 KRW |
71.9000 KRW |
75.8000 KRW |
74.1000 KRW |
| 2021-08-28 |
74.1827 KRW |
71,006,564.4332 STPT |
75.6000 KRW |
73.2000 KRW |
76.3000 KRW |
74.0000 KRW |
| 2021-08-27 |
71.8867 KRW |
85,923,574.1439 STPT |
72.9000 KRW |
69.8000 KRW |
74.9000 KRW |
74.9000 KRW |
| 2021-08-26 |
73.4838 KRW |
99,839,652.1658 STPT |
77.2000 KRW |
70.9000 KRW |
77.2000 KRW |
72.7000 KRW |
| 2021-08-25 |
74.3339 KRW |
182,568,346.8407 STPT |
75.0000 KRW |
70.2000 KRW |
77.5000 KRW |
76.2000 KRW |
| 2021-08-24 |
78.9312 KRW |
600,547,494.9065 STPT |
75.5000 KRW |
74.3000 KRW |
85.2000 KRW |
75.9000 KRW |
| 2021-08-23 |
76.4057 KRW |
571,585,713.4240 STPT |
73.3000 KRW |
72.1000 KRW |
79.3000 KRW |
77.5000 KRW |
| 2021-08-22 |
73.2899 KRW |
101,793,962.0024 STPT |
74.4000 KRW |
71.5000 KRW |
74.6000 KRW |
72.9000 KRW |
| 2021-08-21 |
74.2406 KRW |
107,681,631.6675 STPT |
75.3000 KRW |
73.2000 KRW |
75.4000 KRW |
74.5000 KRW |
| 2021-08-20 |
73.7819 KRW |
81,538,843.4005 STPT |
74.0000 KRW |
72.2000 KRW |
75.5000 KRW |
75.2000 KRW |
| 2021-08-19 |
71.1237 KRW |
59,668,439.7212 STPT |
71.8000 KRW |
69.6000 KRW |
73.6000 KRW |
73.4000 KRW |
| 2021-08-18 |
70.4245 KRW |
88,038,181.7088 STPT |
72.6000 KRW |
68.1000 KRW |
73.2000 KRW |
71.9000 KRW |
| 2021-08-17 |
74.6397 KRW |
174,858,450.6744 STPT |
76.5000 KRW |
71.9000 KRW |
77.0000 KRW |
72.4000 KRW |
| 2021-08-16 |
77.4940 KRW |
169,075,607.2988 STPT |
78.3000 KRW |
76.1000 KRW |
80.0000 KRW |
76.6000 KRW |
| 2021-08-15 |
77.9584 KRW |
165,346,566.0255 STPT |
80.4000 KRW |
76.5000 KRW |
80.6000 KRW |
78.1000 KRW |
| 2021-08-14 |
79.9765 KRW |
437,553,793.1108 STPT |
81.5000 KRW |
77.0000 KRW |
84.8000 KRW |
79.5000 KRW |
| 2021-08-13 |
80.2077 KRW |
1,614,185,256.3604 STPT |
74.2000 KRW |
73.5000 KRW |
86.8000 KRW |
80.2000 KRW |
| 2021-08-12 |
78.8778 KRW |
2,056,113,301.3905 STPT |
68.2000 KRW |
68.2000 KRW |
87.6000 KRW |
74.9000 KRW |
| 2021-08-11 |
68.4332 KRW |
329,190,021.5568 STPT |
68.2000 KRW |
66.5000 KRW |
70.8000 KRW |
69.5000 KRW |
| 2021-08-10 |
68.9813 KRW |
1,132,316,788.4825 STPT |
64.4000 KRW |
64.4000 KRW |
72.2000 KRW |
68.0000 KRW |
| 2021-08-09 |
68.9113 KRW |
2,022,934,275.6184 STPT |
63.3000 KRW |
63.0000 KRW |
72.9000 KRW |
66.9000 KRW |
| 2021-08-08 |
66.5724 KRW |
447,068,380.0436 STPT |
64.5000 KRW |
63.5000 KRW |
71.0000 KRW |
64.7000 KRW |
| 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 |