Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
70.2707 KRW |
13,178,212.4016 STPT |
70.4500 KRW |
69.8000 KRW |
71.0500 KRW |
70.6600 KRW |
| 2024-06-04 |
70.1414 KRW |
11,573,492.1250 STPT |
70.6300 KRW |
69.6900 KRW |
71.0000 KRW |
70.6000 KRW |
| 2024-06-03 |
72.0430 KRW |
20,658,698.7009 STPT |
72.9800 KRW |
70.2000 KRW |
73.7300 KRW |
70.4500 KRW |
| 2024-06-02 |
73.7118 KRW |
13,035,810.2697 STPT |
74.4500 KRW |
72.6900 KRW |
75.1800 KRW |
72.9800 KRW |
| 2024-06-01 |
74.8291 KRW |
14,457,405.4344 STPT |
73.8200 KRW |
73.7400 KRW |
75.5500 KRW |
74.6400 KRW |
| 2024-05-31 |
75.2644 KRW |
46,344,465.0034 STPT |
74.2000 KRW |
73.4900 KRW |
77.3500 KRW |
74.0600 KRW |
| 2024-05-30 |
75.2881 KRW |
24,292,686.0216 STPT |
75.2400 KRW |
74.0000 KRW |
76.9900 KRW |
74.3000 KRW |
| 2024-05-29 |
75.2194 KRW |
15,560,409.9555 STPT |
74.9300 KRW |
74.5200 KRW |
77.0000 KRW |
75.0600 KRW |
| 2024-05-28 |
74.9758 KRW |
20,217,409.2708 STPT |
76.1200 KRW |
74.3000 KRW |
76.2400 KRW |
74.9400 KRW |
| 2024-05-27 |
76.0300 KRW |
22,715,686.7767 STPT |
76.5000 KRW |
75.3000 KRW |
76.7600 KRW |
76.1500 KRW |
| 2024-05-26 |
77.3914 KRW |
76,382,339.5770 STPT |
76.0200 KRW |
75.5600 KRW |
79.6000 KRW |
76.4300 KRW |
| 2024-05-25 |
75.8982 KRW |
9,143,473.9085 STPT |
75.8500 KRW |
75.2800 KRW |
76.4500 KRW |
75.9800 KRW |
| 2024-05-24 |
75.2133 KRW |
16,160,705.0862 STPT |
75.5200 KRW |
74.0000 KRW |
76.0200 KRW |
76.0000 KRW |
| 2024-05-23 |
75.8012 KRW |
48,448,770.3169 STPT |
77.1200 KRW |
74.1100 KRW |
77.3700 KRW |
75.6500 KRW |
| 2024-05-22 |
77.4096 KRW |
50,069,313.9510 STPT |
79.0600 KRW |
76.4300 KRW |
79.0900 KRW |
77.0500 KRW |
| 2024-05-21 |
81.4156 KRW |
401,396,017.7437 STPT |
79.6000 KRW |
77.8000 KRW |
87.2700 KRW |
78.3400 KRW |
| 2024-05-20 |
80.5297 KRW |
421,652,255.8280 STPT |
75.0100 KRW |
74.0400 KRW |
83.8100 KRW |
79.5000 KRW |
| 2024-05-19 |
77.3724 KRW |
17,153,261.5594 STPT |
77.6000 KRW |
75.4000 KRW |
78.8200 KRW |
75.5400 KRW |
| 2024-05-18 |
77.3429 KRW |
18,835,101.8205 STPT |
76.4900 KRW |
76.3000 KRW |
78.4900 KRW |
77.8900 KRW |
| 2024-05-17 |
76.2065 KRW |
19,799,532.1972 STPT |
75.1300 KRW |
74.2500 KRW |
77.3200 KRW |
77.0000 KRW |
| 2024-05-16 |
75.1080 KRW |
22,289,708.5840 STPT |
76.1900 KRW |
74.0200 KRW |
76.2300 KRW |
75.2200 KRW |
| 2024-05-15 |
74.8604 KRW |
24,563,909.7515 STPT |
74.2000 KRW |
73.2800 KRW |
76.4000 KRW |
76.3100 KRW |
| 2024-05-14 |
73.4887 KRW |
31,165,037.1279 STPT |
73.1600 KRW |
72.2700 KRW |
75.1000 KRW |
74.3000 KRW |
| 2024-05-13 |
74.2040 KRW |
53,026,269.8772 STPT |
76.3600 KRW |
71.5600 KRW |
77.8000 KRW |
73.8500 KRW |
| 2024-05-12 |
77.2216 KRW |
30,313,969.4899 STPT |
76.5600 KRW |
76.0000 KRW |
78.6200 KRW |
76.4500 KRW |
| 2024-05-11 |
77.1641 KRW |
51,354,294.8967 STPT |
78.7400 KRW |
75.9100 KRW |
79.1000 KRW |
76.9000 KRW |
| 2024-05-10 |
85.1516 KRW |
555,689,844.6663 STPT |
80.7600 KRW |
78.5000 KRW |
88.9000 KRW |
79.5700 KRW |
| 2024-05-09 |
78.2730 KRW |
25,073,023.7926 STPT |
76.9100 KRW |
76.1100 KRW |
80.7900 KRW |
80.7900 KRW |
| 2024-05-08 |
76.3884 KRW |
30,095,917.7243 STPT |
76.6000 KRW |
74.0100 KRW |
78.2900 KRW |
76.6200 KRW |
| 2024-05-07 |
77.5557 KRW |
35,556,908.1141 STPT |
77.8100 KRW |
76.4100 KRW |
78.4200 KRW |
76.9000 KRW |
| 2024-05-06 |
79.0265 KRW |
70,289,788.7769 STPT |
81.7000 KRW |
77.5000 KRW |
83.2700 KRW |
78.2500 KRW |
| 2024-05-05 |
80.4334 KRW |
16,743,873.0883 STPT |
80.6000 KRW |
78.0000 KRW |
82.7100 KRW |
82.0600 KRW |
| 2024-05-04 |
80.2138 KRW |
16,384,369.7867 STPT |
80.1100 KRW |
78.7800 KRW |
81.7500 KRW |
80.8500 KRW |
| 2024-05-03 |
78.4835 KRW |
19,621,070.4687 STPT |
76.7000 KRW |
76.1100 KRW |
80.8100 KRW |
80.3800 KRW |
| 2024-05-02 |
75.5588 KRW |
16,343,077.7490 STPT |
76.4600 KRW |
73.1600 KRW |
77.6400 KRW |
77.0800 KRW |
| 2024-05-01 |
73.9153 KRW |
32,453,574.6040 STPT |
76.9600 KRW |
70.6000 KRW |
77.3500 KRW |
76.7500 KRW |
| 2024-04-30 |
78.2181 KRW |
34,789,995.6520 STPT |
82.1100 KRW |
74.4200 KRW |
82.6200 KRW |
77.7200 KRW |
| 2024-04-29 |
84.9454 KRW |
157,365,852.9531 STPT |
83.7900 KRW |
79.6600 KRW |
89.8700 KRW |
81.1600 KRW |
| 2024-04-28 |
83.7123 KRW |
15,662,246.9042 STPT |
83.2000 KRW |
82.0000 KRW |
85.0000 KRW |
83.6000 KRW |
| 2024-04-27 |
82.0054 KRW |
24,943,007.1509 STPT |
81.9300 KRW |
79.2000 KRW |
84.3900 KRW |
83.4700 KRW |
| 2024-04-26 |
81.0639 KRW |
16,619,873.3779 STPT |
81.6000 KRW |
79.0000 KRW |
83.1200 KRW |
81.9200 KRW |
| 2024-04-25 |
81.3016 KRW |
26,451,842.2573 STPT |
83.2600 KRW |
79.0100 KRW |
83.8100 KRW |
82.3000 KRW |
| 2024-04-24 |
87.2708 KRW |
43,575,956.2444 STPT |
86.7200 KRW |
83.2500 KRW |
89.4500 KRW |
83.6100 KRW |
| 2024-04-23 |
85.8637 KRW |
22,672,558.0426 STPT |
87.3600 KRW |
84.0000 KRW |
88.4500 KRW |
86.9000 KRW |
| 2024-04-22 |
86.5031 KRW |
22,983,839.0967 STPT |
85.0000 KRW |
84.6000 KRW |
88.1500 KRW |
87.3600 KRW |
| 2024-04-21 |
85.3304 KRW |
27,075,280.0001 STPT |
85.7300 KRW |
83.6000 KRW |
86.4000 KRW |
85.3600 KRW |
| 2024-04-20 |
81.5438 KRW |
35,235,110.2011 STPT |
78.5700 KRW |
77.7000 KRW |
85.7300 KRW |
85.7300 KRW |
| 2024-04-19 |
78.3728 KRW |
53,021,480.2896 STPT |
78.7400 KRW |
72.7600 KRW |
82.3300 KRW |
78.2000 KRW |
| 2024-04-18 |
76.8190 KRW |
22,254,309.4357 STPT |
76.5200 KRW |
73.7400 KRW |
79.7700 KRW |
78.7500 KRW |
| 2024-04-17 |
77.0303 KRW |
29,808,720.5135 STPT |
79.2000 KRW |
74.5000 KRW |
80.1000 KRW |
77.6900 KRW |