Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
83.6652 KRW |
59,131,365.1195 STPT |
85.3000 KRW |
81.5000 KRW |
86.0000 KRW |
85.1000 KRW |
| 2023-11-27 |
85.9320 KRW |
86,423,666.9737 STPT |
88.8000 KRW |
83.7000 KRW |
88.8000 KRW |
84.9000 KRW |
| 2023-11-26 |
89.2309 KRW |
55,382,493.7002 STPT |
90.3000 KRW |
87.6000 KRW |
90.5000 KRW |
89.3000 KRW |
| 2023-11-25 |
90.1706 KRW |
65,597,434.2029 STPT |
90.0000 KRW |
88.6000 KRW |
91.6000 KRW |
90.1000 KRW |
| 2023-11-24 |
89.3019 KRW |
75,125,209.5295 STPT |
88.4000 KRW |
88.0000 KRW |
90.9000 KRW |
90.1000 KRW |
| 2023-11-23 |
88.5015 KRW |
73,349,631.0701 STPT |
89.3000 KRW |
87.1000 KRW |
90.4000 KRW |
88.6000 KRW |
| 2023-11-22 |
87.3433 KRW |
118,179,174.4702 STPT |
85.6000 KRW |
84.5000 KRW |
90.2000 KRW |
89.1000 KRW |
| 2023-11-21 |
91.7421 KRW |
226,137,760.9248 STPT |
97.5000 KRW |
85.8000 KRW |
97.5000 KRW |
86.3000 KRW |
| 2023-11-20 |
95.4749 KRW |
183,793,437.2444 STPT |
94.0000 KRW |
92.7000 KRW |
98.1000 KRW |
97.6000 KRW |
| 2023-11-19 |
92.1792 KRW |
131,873,916.0882 STPT |
91.9000 KRW |
89.5000 KRW |
94.4000 KRW |
94.0000 KRW |
| 2023-11-18 |
92.1772 KRW |
179,704,147.7643 STPT |
94.1000 KRW |
87.3000 KRW |
95.4000 KRW |
91.5000 KRW |
| 2023-11-17 |
92.0297 KRW |
172,518,661.4553 STPT |
91.7000 KRW |
89.0000 KRW |
94.0000 KRW |
93.1000 KRW |
| 2023-11-16 |
92.0657 KRW |
184,526,974.9298 STPT |
92.4000 KRW |
90.0000 KRW |
93.9000 KRW |
92.1000 KRW |
| 2023-11-15 |
89.3201 KRW |
105,779,890.5276 STPT |
90.7000 KRW |
86.7000 KRW |
92.4000 KRW |
92.4000 KRW |
| 2023-11-14 |
91.5303 KRW |
293,896,412.6640 STPT |
90.4000 KRW |
87.5000 KRW |
93.8000 KRW |
89.7000 KRW |
| 2023-11-13 |
91.4977 KRW |
121,785,910.5743 STPT |
92.7000 KRW |
90.1000 KRW |
92.9000 KRW |
90.4000 KRW |
| 2023-11-12 |
92.6988 KRW |
93,301,839.5007 STPT |
94.8000 KRW |
90.8000 KRW |
94.9000 KRW |
93.3000 KRW |
| 2023-11-11 |
92.6737 KRW |
120,215,536.8987 STPT |
94.5000 KRW |
90.4000 KRW |
94.9000 KRW |
93.9000 KRW |
| 2023-11-10 |
92.0170 KRW |
245,601,752.6112 STPT |
90.8000 KRW |
89.3000 KRW |
94.8000 KRW |
94.4000 KRW |
| 2023-11-09 |
91.3243 KRW |
304,533,826.7776 STPT |
90.4000 KRW |
85.1000 KRW |
94.5000 KRW |
89.3000 KRW |
| 2023-11-08 |
88.9280 KRW |
227,627,851.9250 STPT |
86.2000 KRW |
85.4000 KRW |
91.6000 KRW |
90.5000 KRW |
| 2023-11-07 |
85.8530 KRW |
84,469,883.9850 STPT |
87.3000 KRW |
84.2000 KRW |
87.5000 KRW |
86.4000 KRW |
| 2023-11-06 |
87.0248 KRW |
100,571,271.6386 STPT |
88.7000 KRW |
84.9000 KRW |
89.4000 KRW |
87.4000 KRW |
| 2023-11-05 |
89.0566 KRW |
121,540,177.8890 STPT |
91.2000 KRW |
87.3000 KRW |
91.2000 KRW |
88.7000 KRW |
| 2023-11-04 |
89.5266 KRW |
137,980,889.2160 STPT |
89.8000 KRW |
88.2000 KRW |
91.6000 KRW |
90.9000 KRW |
| 2023-11-03 |
89.2883 KRW |
226,399,448.9479 STPT |
89.5000 KRW |
86.9000 KRW |
91.7000 KRW |
89.5000 KRW |
| 2023-11-02 |
89.1126 KRW |
142,745,967.8322 STPT |
90.9000 KRW |
87.2000 KRW |
90.9000 KRW |
88.9000 KRW |
| 2023-11-01 |
89.7214 KRW |
213,673,784.5904 STPT |
93.4000 KRW |
86.1000 KRW |
93.4000 KRW |
90.0000 KRW |
| 2023-10-31 |
93.7094 KRW |
741,096,795.5269 STPT |
94.1000 KRW |
86.8000 KRW |
98.6000 KRW |
92.3000 KRW |
| 2023-10-30 |
90.7715 KRW |
777,774,658.7429 STPT |
85.5000 KRW |
85.5000 KRW |
96.0000 KRW |
94.6000 KRW |
| 2023-10-29 |
84.9225 KRW |
108,656,962.5848 STPT |
85.9000 KRW |
84.0000 KRW |
86.0000 KRW |
85.5000 KRW |
| 2023-10-28 |
85.3934 KRW |
135,349,699.2665 STPT |
85.6000 KRW |
83.9000 KRW |
86.5000 KRW |
85.9000 KRW |
| 2023-10-27 |
82.9549 KRW |
207,290,750.3360 STPT |
83.0000 KRW |
79.5000 KRW |
85.0000 KRW |
84.6000 KRW |
| 2023-10-26 |
80.4987 KRW |
142,233,669.9123 STPT |
81.3000 KRW |
78.2000 KRW |
82.5000 KRW |
82.4000 KRW |
| 2023-10-25 |
81.3910 KRW |
124,020,995.2980 STPT |
82.0000 KRW |
79.9000 KRW |
83.2000 KRW |
81.3000 KRW |
| 2023-10-24 |
81.0563 KRW |
229,133,990.3350 STPT |
81.6000 KRW |
78.2000 KRW |
83.3000 KRW |
81.5000 KRW |
| 2023-10-23 |
79.8598 KRW |
130,220,519.5638 STPT |
81.6000 KRW |
78.2000 KRW |
81.6000 KRW |
80.4000 KRW |
| 2023-10-22 |
81.6613 KRW |
135,618,230.1876 STPT |
83.3000 KRW |
79.7000 KRW |
84.3000 KRW |
81.6000 KRW |
| 2023-10-21 |
83.8612 KRW |
165,392,402.1058 STPT |
85.9000 KRW |
81.6000 KRW |
86.6000 KRW |
83.3000 KRW |
| 2023-10-20 |
84.2140 KRW |
297,593,456.3556 STPT |
88.8000 KRW |
82.2000 KRW |
88.8000 KRW |
85.8000 KRW |
| 2023-10-19 |
91.9114 KRW |
456,645,088.0065 STPT |
100.0000 KRW |
86.9000 KRW |
102.0000 KRW |
88.1000 KRW |
| 2023-10-18 |
102.7027 KRW |
1,247,908,258.8464 STPT |
103.0000 KRW |
88.7000 KRW |
114.0000 KRW |
99.8000 KRW |
| 2023-10-17 |
98.6085 KRW |
1,160,385,315.0016 STPT |
91.1000 KRW |
91.1000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2023-10-16 |
96.5961 KRW |
710,028,491.9835 STPT |
98.7000 KRW |
86.7000 KRW |
105.0000 KRW |
92.0000 KRW |
| 2023-10-15 |
99.1386 KRW |
2,004,944,318.5683 STPT |
95.0000 KRW |
92.1000 KRW |
114.0000 KRW |
98.6000 KRW |
| 2023-10-14 |
93.2878 KRW |
784,230,135.1908 STPT |
92.6000 KRW |
88.5000 KRW |
96.7000 KRW |
94.8000 KRW |
| 2023-10-13 |
92.8002 KRW |
952,185,891.0951 STPT |
88.0000 KRW |
86.8000 KRW |
96.9000 KRW |
92.7000 KRW |
| 2023-10-12 |
84.1540 KRW |
234,649,633.6538 STPT |
82.3000 KRW |
79.7000 KRW |
89.4000 KRW |
87.4000 KRW |
| 2023-10-11 |
81.4501 KRW |
152,912,134.8206 STPT |
83.6000 KRW |
78.4000 KRW |
85.8000 KRW |
81.8000 KRW |
| 2023-10-10 |
83.6092 KRW |
186,826,397.8190 STPT |
87.7000 KRW |
81.7000 KRW |
87.7000 KRW |
83.4000 KRW |