Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
58.5667 KRW |
44,811,481.0888 STPT |
57.5000 KRW |
57.4000 KRW |
59.4000 KRW |
58.1000 KRW |
| 2023-08-19 |
56.7809 KRW |
43,079,447.0066 STPT |
55.3000 KRW |
55.1000 KRW |
58.3000 KRW |
57.3000 KRW |
| 2023-08-18 |
54.7512 KRW |
84,876,913.6042 STPT |
52.9000 KRW |
51.9000 KRW |
56.5000 KRW |
55.6000 KRW |
| 2023-08-17 |
55.0250 KRW |
39,492,867.5379 STPT |
56.8000 KRW |
51.0000 KRW |
57.4000 KRW |
52.6000 KRW |
| 2023-08-16 |
58.9723 KRW |
89,429,329.7706 STPT |
61.4000 KRW |
56.0000 KRW |
62.8000 KRW |
56.7000 KRW |
| 2023-08-15 |
63.3979 KRW |
64,345,725.5381 STPT |
65.2000 KRW |
61.0000 KRW |
65.3000 KRW |
61.3000 KRW |
| 2023-08-14 |
65.1674 KRW |
231,603,118.4309 STPT |
66.3000 KRW |
63.2000 KRW |
66.9000 KRW |
65.2000 KRW |
| 2023-08-13 |
65.0973 KRW |
436,090,458.4122 STPT |
62.4000 KRW |
62.3000 KRW |
67.7000 KRW |
65.1000 KRW |
| 2023-08-12 |
62.4074 KRW |
23,509,775.8416 STPT |
63.4000 KRW |
61.9000 KRW |
63.6000 KRW |
62.7000 KRW |
| 2023-08-11 |
63.0280 KRW |
32,605,075.6831 STPT |
63.2000 KRW |
62.2000 KRW |
63.9000 KRW |
63.3000 KRW |
| 2023-08-10 |
62.0088 KRW |
40,077,685.8571 STPT |
62.8000 KRW |
61.0000 KRW |
62.9000 KRW |
62.9000 KRW |
| 2023-08-09 |
61.3386 KRW |
62,848,515.0317 STPT |
60.9000 KRW |
60.2000 KRW |
62.8000 KRW |
62.4000 KRW |
| 2023-08-08 |
59.7282 KRW |
36,318,342.5149 STPT |
59.4000 KRW |
59.0000 KRW |
61.0000 KRW |
60.8000 KRW |
| 2023-08-07 |
59.9077 KRW |
65,112,597.7181 STPT |
61.6000 KRW |
58.4000 KRW |
61.7000 KRW |
59.5000 KRW |
| 2023-08-06 |
60.2809 KRW |
167,939,495.5569 STPT |
58.9000 KRW |
58.7000 KRW |
61.4000 KRW |
61.0000 KRW |
| 2023-08-05 |
59.1555 KRW |
21,615,632.1920 STPT |
59.7000 KRW |
58.7000 KRW |
59.9000 KRW |
59.0000 KRW |
| 2023-08-04 |
58.7832 KRW |
32,598,210.9574 STPT |
59.4000 KRW |
58.0000 KRW |
59.8000 KRW |
59.8000 KRW |
| 2023-08-03 |
59.2467 KRW |
60,537,400.4823 STPT |
59.3000 KRW |
57.8000 KRW |
60.6000 KRW |
59.1000 KRW |
| 2023-08-02 |
59.7011 KRW |
105,447,548.5524 STPT |
58.8000 KRW |
58.4000 KRW |
62.0000 KRW |
59.2000 KRW |
| 2023-08-01 |
58.7111 KRW |
83,021,539.2556 STPT |
59.1000 KRW |
57.2000 KRW |
60.5000 KRW |
58.6000 KRW |
| 2023-07-31 |
58.5738 KRW |
51,949,992.8468 STPT |
58.2000 KRW |
57.8000 KRW |
59.3000 KRW |
59.2000 KRW |
| 2023-07-30 |
60.0232 KRW |
154,140,071.0966 STPT |
63.0000 KRW |
57.4000 KRW |
63.0000 KRW |
58.2000 KRW |
| 2023-07-29 |
62.2671 KRW |
270,364,090.2915 STPT |
60.2000 KRW |
60.1000 KRW |
64.3000 KRW |
63.3000 KRW |
| 2023-07-28 |
58.8416 KRW |
133,696,408.5681 STPT |
57.8000 KRW |
57.4000 KRW |
60.4000 KRW |
60.4000 KRW |
| 2023-07-27 |
58.6626 KRW |
95,461,471.5387 STPT |
60.6000 KRW |
57.4000 KRW |
61.2000 KRW |
57.9000 KRW |
| 2023-07-26 |
65.3501 KRW |
712,380,724.8440 STPT |
64.6000 KRW |
58.7000 KRW |
71.3000 KRW |
60.5000 KRW |
| 2023-07-25 |
61.1241 KRW |
563,125,062.0478 STPT |
60.3000 KRW |
56.7000 KRW |
64.0000 KRW |
63.7000 KRW |
| 2023-07-24 |
60.0758 KRW |
889,726,903.2324 STPT |
57.7000 KRW |
55.5000 KRW |
64.5000 KRW |
60.0000 KRW |
| 2023-07-23 |
60.9639 KRW |
573,499,187.0656 STPT |
56.7000 KRW |
56.0000 KRW |
65.7000 KRW |
57.6000 KRW |
| 2023-07-22 |
55.7095 KRW |
19,061,118.6504 STPT |
56.0000 KRW |
55.4000 KRW |
56.3000 KRW |
56.3000 KRW |
| 2023-07-21 |
55.5853 KRW |
41,877,888.4341 STPT |
55.2000 KRW |
54.8000 KRW |
56.4000 KRW |
56.2000 KRW |
| 2023-07-20 |
55.1147 KRW |
27,597,998.7397 STPT |
55.0000 KRW |
54.5000 KRW |
55.9000 KRW |
55.1000 KRW |
| 2023-07-19 |
55.2604 KRW |
47,756,967.0405 STPT |
54.8000 KRW |
54.5000 KRW |
56.4000 KRW |
54.9000 KRW |
| 2023-07-18 |
58.2857 KRW |
271,638,762.5547 STPT |
57.4000 KRW |
54.3000 KRW |
61.2000 KRW |
55.5000 KRW |
| 2023-07-17 |
56.1029 KRW |
37,379,814.3151 STPT |
57.1000 KRW |
55.3000 KRW |
57.6000 KRW |
57.1000 KRW |
| 2023-07-16 |
57.6274 KRW |
50,216,434.2173 STPT |
59.7000 KRW |
56.7000 KRW |
59.8000 KRW |
57.0000 KRW |
| 2023-07-15 |
58.2531 KRW |
156,319,912.3784 STPT |
57.4000 KRW |
55.7000 KRW |
60.4000 KRW |
59.5000 KRW |
| 2023-07-14 |
57.2623 KRW |
253,996,585.5323 STPT |
56.0000 KRW |
54.2000 KRW |
60.9000 KRW |
57.1000 KRW |
| 2023-07-13 |
54.7527 KRW |
61,057,989.0265 STPT |
55.7000 KRW |
53.7000 KRW |
56.1000 KRW |
55.1000 KRW |
| 2023-07-12 |
55.7342 KRW |
125,623,576.6462 STPT |
56.2000 KRW |
54.1000 KRW |
57.6000 KRW |
55.4000 KRW |
| 2023-07-11 |
54.6461 KRW |
226,560,171.7976 STPT |
52.0000 KRW |
51.5000 KRW |
56.2000 KRW |
55.5000 KRW |
| 2023-07-10 |
51.3801 KRW |
20,427,206.1558 STPT |
52.1000 KRW |
50.7000 KRW |
52.1000 KRW |
51.8000 KRW |
| 2023-07-09 |
51.9660 KRW |
17,894,256.6217 STPT |
51.1000 KRW |
50.8000 KRW |
52.7000 KRW |
52.1000 KRW |
| 2023-07-08 |
51.2301 KRW |
5,140,778.7164 STPT |
51.4000 KRW |
51.0000 KRW |
51.9000 KRW |
51.1000 KRW |
| 2023-07-07 |
51.2590 KRW |
11,969,448.8484 STPT |
51.7000 KRW |
50.7000 KRW |
52.4000 KRW |
51.5000 KRW |
| 2023-07-06 |
52.1929 KRW |
20,712,047.8699 STPT |
52.9000 KRW |
51.1000 KRW |
53.1000 KRW |
51.8000 KRW |
| 2023-07-05 |
53.4160 KRW |
44,685,172.9708 STPT |
54.1000 KRW |
51.7000 KRW |
54.7000 KRW |
52.9000 KRW |
| 2023-07-04 |
55.0128 KRW |
186,010,206.5253 STPT |
53.5000 KRW |
52.9000 KRW |
56.9000 KRW |
54.1000 KRW |
| 2023-07-03 |
53.0246 KRW |
30,967,387.9502 STPT |
52.4000 KRW |
52.2000 KRW |
53.9000 KRW |
53.4000 KRW |
| 2023-07-02 |
52.4526 KRW |
20,481,860.5932 STPT |
53.4000 KRW |
51.6000 KRW |
53.8000 KRW |
52.4000 KRW |