Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
84.1393 KRW |
381,726,407.2411 STPT |
85.3000 KRW |
78.7000 KRW |
88.7000 KRW |
86.9000 KRW |
| 2023-10-08 |
88.3828 KRW |
459,612,234.0109 STPT |
86.7000 KRW |
83.8000 KRW |
92.2000 KRW |
85.2000 KRW |
| 2023-10-07 |
87.1165 KRW |
400,708,619.2697 STPT |
88.1000 KRW |
84.0000 KRW |
92.2000 KRW |
86.2000 KRW |
| 2023-10-06 |
94.8646 KRW |
1,604,040,572.6434 STPT |
91.8000 KRW |
86.8000 KRW |
101.0000 KRW |
87.9000 KRW |
| 2023-10-05 |
90.0766 KRW |
2,037,984,803.4275 STPT |
83.9000 KRW |
81.8000 KRW |
95.4000 KRW |
91.7000 KRW |
| 2023-10-04 |
77.1168 KRW |
402,271,309.8805 STPT |
73.7000 KRW |
70.5000 KRW |
81.9000 KRW |
81.7000 KRW |
| 2023-10-03 |
77.5039 KRW |
185,560,880.0682 STPT |
79.2000 KRW |
72.5000 KRW |
81.0000 KRW |
73.3000 KRW |
| 2023-10-02 |
81.9117 KRW |
300,752,051.7458 STPT |
81.7000 KRW |
78.5000 KRW |
85.1000 KRW |
79.0000 KRW |
| 2023-10-01 |
78.8179 KRW |
180,860,529.6170 STPT |
80.7000 KRW |
76.8000 KRW |
80.9000 KRW |
80.6000 KRW |
| 2023-09-30 |
83.9723 KRW |
284,134,644.3645 STPT |
85.6000 KRW |
80.2000 KRW |
89.0000 KRW |
80.7000 KRW |
| 2023-09-29 |
86.0280 KRW |
382,696,181.0055 STPT |
90.8000 KRW |
81.6000 KRW |
91.5000 KRW |
85.5000 KRW |
| 2023-09-28 |
92.3307 KRW |
1,430,621,070.9626 STPT |
89.9000 KRW |
85.4000 KRW |
97.7000 KRW |
90.6000 KRW |
| 2023-09-27 |
87.3625 KRW |
1,388,961,279.6614 STPT |
84.8000 KRW |
82.5000 KRW |
93.1000 KRW |
89.8000 KRW |
| 2023-09-26 |
83.1237 KRW |
1,350,955,352.6702 STPT |
78.5000 KRW |
76.8000 KRW |
87.5000 KRW |
84.0000 KRW |
| 2023-09-25 |
77.4693 KRW |
1,439,582,944.8566 STPT |
74.8000 KRW |
67.5000 KRW |
83.8000 KRW |
78.5000 KRW |
| 2023-09-24 |
82.3125 KRW |
998,619,584.1286 STPT |
93.0000 KRW |
72.5000 KRW |
95.2000 KRW |
74.5000 KRW |
| 2023-09-23 |
96.3772 KRW |
2,830,768,520.3133 STPT |
80.5000 KRW |
79.9000 KRW |
109.0000 KRW |
92.7000 KRW |
| 2023-09-22 |
80.5776 KRW |
1,369,058,149.6268 STPT |
71.2000 KRW |
70.8000 KRW |
88.4000 KRW |
81.7000 KRW |
| 2023-09-21 |
71.5975 KRW |
409,709,291.0086 STPT |
75.2000 KRW |
67.7000 KRW |
75.2000 KRW |
72.0000 KRW |
| 2023-09-20 |
75.8495 KRW |
1,729,251,310.2968 STPT |
67.7000 KRW |
66.5000 KRW |
81.0000 KRW |
74.9000 KRW |
| 2023-09-19 |
64.9419 KRW |
281,713,239.9660 STPT |
65.2000 KRW |
63.8000 KRW |
66.8000 KRW |
66.1000 KRW |
| 2023-09-18 |
66.3455 KRW |
558,175,013.1583 STPT |
72.0000 KRW |
63.0000 KRW |
74.9000 KRW |
64.9000 KRW |
| 2023-09-17 |
77.4703 KRW |
2,368,373,138.0279 STPT |
66.1000 KRW |
65.6000 KRW |
86.0000 KRW |
71.8000 KRW |
| 2023-09-16 |
68.0658 KRW |
138,433,086.4500 STPT |
66.6000 KRW |
64.1000 KRW |
71.0000 KRW |
66.2000 KRW |
| 2023-09-15 |
64.0943 KRW |
86,882,823.9807 STPT |
63.4000 KRW |
61.1000 KRW |
66.6000 KRW |
66.5000 KRW |
| 2023-09-14 |
61.0432 KRW |
54,246,553.4823 STPT |
59.7000 KRW |
59.4000 KRW |
62.7000 KRW |
62.7000 KRW |
| 2023-09-13 |
58.2932 KRW |
18,674,719.9405 STPT |
57.5000 KRW |
56.9000 KRW |
59.9000 KRW |
59.7000 KRW |
| 2023-09-12 |
57.2501 KRW |
9,627,700.2666 STPT |
57.2000 KRW |
56.6000 KRW |
58.0000 KRW |
57.7000 KRW |
| 2023-09-11 |
57.2055 KRW |
15,818,390.1008 STPT |
57.9000 KRW |
56.0000 KRW |
58.7000 KRW |
56.8000 KRW |
| 2023-09-10 |
57.6169 KRW |
10,152,610.3235 STPT |
58.6000 KRW |
57.0000 KRW |
58.7000 KRW |
57.6000 KRW |
| 2023-09-09 |
58.9052 KRW |
18,632,728.9504 STPT |
58.3000 KRW |
58.3000 KRW |
59.5000 KRW |
58.7000 KRW |
| 2023-09-08 |
58.6900 KRW |
12,494,520.7360 STPT |
58.8000 KRW |
58.3000 KRW |
59.3000 KRW |
58.6000 KRW |
| 2023-09-07 |
57.9961 KRW |
11,075,800.6817 STPT |
57.6000 KRW |
57.4000 KRW |
59.0000 KRW |
58.8000 KRW |
| 2023-09-06 |
57.8889 KRW |
36,128,428.9039 STPT |
57.1000 KRW |
56.6000 KRW |
59.5000 KRW |
58.1000 KRW |
| 2023-09-05 |
57.5833 KRW |
24,045,241.2498 STPT |
57.2000 KRW |
56.4000 KRW |
59.0000 KRW |
57.6000 KRW |
| 2023-09-04 |
57.6106 KRW |
13,201,792.3748 STPT |
58.2000 KRW |
56.6000 KRW |
58.5000 KRW |
57.1000 KRW |
| 2023-09-03 |
58.1889 KRW |
14,702,289.7971 STPT |
59.0000 KRW |
57.5000 KRW |
59.1000 KRW |
58.6000 KRW |
| 2023-09-02 |
57.4419 KRW |
16,312,314.8105 STPT |
57.3000 KRW |
56.2000 KRW |
59.5000 KRW |
58.6000 KRW |
| 2023-09-01 |
57.5737 KRW |
22,599,625.7163 STPT |
58.2000 KRW |
56.1000 KRW |
59.1000 KRW |
57.6000 KRW |
| 2023-08-31 |
59.0308 KRW |
21,811,448.3512 STPT |
60.2000 KRW |
58.1000 KRW |
60.5000 KRW |
58.3000 KRW |
| 2023-08-30 |
61.1811 KRW |
61,851,283.8041 STPT |
61.2000 KRW |
59.1000 KRW |
63.9000 KRW |
60.4000 KRW |
| 2023-08-29 |
59.6652 KRW |
79,716,818.0898 STPT |
60.5000 KRW |
57.3000 KRW |
62.3000 KRW |
61.2000 KRW |
| 2023-08-28 |
62.7917 KRW |
233,908,153.6781 STPT |
62.5000 KRW |
58.0000 KRW |
65.6000 KRW |
60.5000 KRW |
| 2023-08-27 |
65.0265 KRW |
253,469,691.3151 STPT |
63.5000 KRW |
61.4000 KRW |
67.4000 KRW |
61.7000 KRW |
| 2023-08-26 |
65.1877 KRW |
454,757,426.4665 STPT |
61.6000 KRW |
61.6000 KRW |
67.0000 KRW |
63.9000 KRW |
| 2023-08-25 |
61.3586 KRW |
61,692,710.8539 STPT |
63.8000 KRW |
60.1000 KRW |
63.8000 KRW |
60.7000 KRW |
| 2023-08-24 |
63.0100 KRW |
230,519,407.0899 STPT |
60.2000 KRW |
59.7000 KRW |
65.2000 KRW |
63.5000 KRW |
| 2023-08-23 |
59.2286 KRW |
13,465,981.8328 STPT |
59.6000 KRW |
58.3000 KRW |
60.3000 KRW |
60.2000 KRW |
| 2023-08-22 |
58.7667 KRW |
14,809,281.6427 STPT |
59.5000 KRW |
58.0000 KRW |
59.6000 KRW |
59.4000 KRW |
| 2023-08-21 |
58.6108 KRW |
26,833,627.1623 STPT |
58.5000 KRW |
57.5000 KRW |
59.8000 KRW |
59.2000 KRW |