Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-18 |
51.6348 KRW |
67,516,830.1393 STPT |
54.7000 KRW |
49.8000 KRW |
55.0000 KRW |
50.6000 KRW |
| 2021-06-17 |
53.3392 KRW |
64,668,651.1408 STPT |
54.2000 KRW |
52.4000 KRW |
54.6000 KRW |
54.1000 KRW |
| 2021-06-16 |
54.5382 KRW |
153,637,965.2815 STPT |
57.1000 KRW |
52.0000 KRW |
57.1000 KRW |
53.7000 KRW |
| 2021-06-15 |
59.1321 KRW |
1,180,953,462.1171 STPT |
54.1000 KRW |
54.1000 KRW |
64.3000 KRW |
57.1000 KRW |
| 2021-06-14 |
52.4975 KRW |
156,851,888.6820 STPT |
54.5000 KRW |
50.9000 KRW |
54.9000 KRW |
54.7000 KRW |
| 2021-06-13 |
51.8763 KRW |
163,692,305.7853 STPT |
55.5000 KRW |
50.0000 KRW |
55.8000 KRW |
53.9000 KRW |
| 2021-06-12 |
60.8854 KRW |
615,396,648.8872 STPT |
74.3000 KRW |
54.7000 KRW |
74.6000 KRW |
56.1000 KRW |
| 2021-06-11 |
80.9050 KRW |
12,406,933,827.2000 STPT |
57.1000 KRW |
55.0000 KRW |
101.0000 KRW |
70.5000 KRW |
| 2021-06-10 |
60.5974 KRW |
2,044,229,231.3242 STPT |
53.5000 KRW |
51.9000 KRW |
65.8000 KRW |
58.9000 KRW |
| 2021-06-09 |
51.0349 KRW |
50,073,297.9312 STPT |
51.8000 KRW |
48.5000 KRW |
53.2000 KRW |
53.0000 KRW |
| 2021-06-08 |
52.2883 KRW |
71,296,620.2932 STPT |
55.3000 KRW |
47.3000 KRW |
58.0000 KRW |
51.5000 KRW |
| 2021-06-07 |
60.7866 KRW |
433,971,009.8151 STPT |
58.8000 KRW |
55.0000 KRW |
64.7000 KRW |
55.4000 KRW |
| 2021-06-06 |
65.6216 KRW |
1,241,713,276.8150 STPT |
57.9000 KRW |
57.2000 KRW |
76.5000 KRW |
59.1000 KRW |
| 2021-06-05 |
59.7489 KRW |
221,899,722.4197 STPT |
58.2000 KRW |
57.1000 KRW |
62.5000 KRW |
57.8000 KRW |
| 2021-06-04 |
58.9388 KRW |
65,490,077.4601 STPT |
62.6000 KRW |
56.8000 KRW |
62.6000 KRW |
58.2000 KRW |
| 2021-06-03 |
64.4112 KRW |
367,133,453.6813 STPT |
61.0000 KRW |
60.5000 KRW |
70.7000 KRW |
62.5000 KRW |
| 2021-06-02 |
60.0010 KRW |
80,939,497.1650 STPT |
58.6000 KRW |
57.1000 KRW |
63.5000 KRW |
60.2000 KRW |