Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-17 |
59.1525 KRW |
25,887,225.7176 STPT |
59.1000 KRW |
58.5000 KRW |
59.8000 KRW |
59.6000 KRW |
| 2023-05-16 |
58.8914 KRW |
20,353,859.6307 STPT |
58.6000 KRW |
58.1000 KRW |
59.7000 KRW |
59.3000 KRW |
| 2023-05-15 |
58.7576 KRW |
39,314,645.1310 STPT |
58.5000 KRW |
57.8000 KRW |
59.5000 KRW |
58.9000 KRW |
| 2023-05-14 |
59.2163 KRW |
81,173,756.7686 STPT |
57.9000 KRW |
57.8000 KRW |
60.7000 KRW |
58.4000 KRW |
| 2023-05-13 |
58.4075 KRW |
13,117,212.2755 STPT |
58.8000 KRW |
58.0000 KRW |
59.2000 KRW |
58.4000 KRW |
| 2023-05-12 |
57.9080 KRW |
43,909,789.6356 STPT |
59.9000 KRW |
56.0000 KRW |
59.9000 KRW |
58.7000 KRW |
| 2023-05-11 |
62.1216 KRW |
405,131,877.7777 STPT |
60.1000 KRW |
59.4000 KRW |
65.9000 KRW |
59.7000 KRW |
| 2023-05-10 |
61.4967 KRW |
249,903,324.0937 STPT |
58.9000 KRW |
58.3000 KRW |
64.1000 KRW |
59.9000 KRW |
| 2023-05-09 |
58.7742 KRW |
16,366,349.5007 STPT |
58.9000 KRW |
58.1000 KRW |
59.7000 KRW |
59.5000 KRW |
| 2023-05-08 |
60.4161 KRW |
42,244,515.1142 STPT |
62.2000 KRW |
58.1000 KRW |
62.8000 KRW |
58.8000 KRW |
| 2023-05-07 |
62.2393 KRW |
18,436,560.0034 STPT |
61.9000 KRW |
61.5000 KRW |
62.7000 KRW |
62.4000 KRW |
| 2023-05-06 |
62.5738 KRW |
37,357,283.5340 STPT |
62.9000 KRW |
61.2000 KRW |
64.1000 KRW |
61.9000 KRW |
| 2023-05-05 |
62.7025 KRW |
26,958,248.2560 STPT |
62.3000 KRW |
62.0000 KRW |
63.7000 KRW |
63.0000 KRW |
| 2023-05-04 |
62.1098 KRW |
28,396,964.3782 STPT |
62.3000 KRW |
61.3000 KRW |
63.3000 KRW |
62.1000 KRW |
| 2023-05-03 |
62.0767 KRW |
34,129,522.2889 STPT |
62.6000 KRW |
61.1000 KRW |
63.3000 KRW |
62.8000 KRW |
| 2023-05-02 |
62.5297 KRW |
45,103,466.6987 STPT |
62.7000 KRW |
61.2000 KRW |
64.3000 KRW |
62.9000 KRW |
| 2023-05-01 |
62.8987 KRW |
51,151,458.3824 STPT |
64.7000 KRW |
62.0000 KRW |
64.7000 KRW |
62.7000 KRW |
| 2023-04-30 |
66.8904 KRW |
220,721,342.8376 STPT |
66.0000 KRW |
63.9000 KRW |
70.6000 KRW |
64.6000 KRW |
| 2023-04-29 |
67.4862 KRW |
495,524,508.0968 STPT |
64.5000 KRW |
64.4000 KRW |
72.0000 KRW |
65.9000 KRW |
| 2023-04-28 |
64.3191 KRW |
26,962,381.4929 STPT |
64.3000 KRW |
63.4000 KRW |
65.8000 KRW |
64.6000 KRW |
| 2023-04-27 |
64.1843 KRW |
44,383,397.6198 STPT |
63.8000 KRW |
63.0000 KRW |
65.8000 KRW |
64.1000 KRW |
| 2023-04-26 |
64.8401 KRW |
75,010,908.3595 STPT |
65.1000 KRW |
61.8000 KRW |
66.4000 KRW |
63.6000 KRW |
| 2023-04-25 |
62.9634 KRW |
34,283,843.2548 STPT |
64.6000 KRW |
61.6000 KRW |
65.3000 KRW |
64.8000 KRW |
| 2023-04-24 |
64.6219 KRW |
46,170,581.7641 STPT |
66.8000 KRW |
62.9000 KRW |
66.8000 KRW |
64.8000 KRW |
| 2023-04-23 |
68.5506 KRW |
218,117,874.9583 STPT |
67.4000 KRW |
65.0000 KRW |
70.4000 KRW |
66.0000 KRW |
| 2023-04-22 |
65.4790 KRW |
36,375,772.0328 STPT |
65.8000 KRW |
63.7000 KRW |
67.6000 KRW |
67.6000 KRW |
| 2023-04-21 |
67.3862 KRW |
78,890,839.1935 STPT |
68.4000 KRW |
63.9000 KRW |
69.0000 KRW |
65.3000 KRW |
| 2023-04-20 |
68.3379 KRW |
64,960,430.7921 STPT |
68.5000 KRW |
67.4000 KRW |
69.8000 KRW |
68.6000 KRW |
| 2023-04-19 |
69.2682 KRW |
59,928,014.4715 STPT |
71.1000 KRW |
67.6000 KRW |
71.2000 KRW |
67.7000 KRW |
| 2023-04-18 |
70.4990 KRW |
130,155,660.0987 STPT |
69.6000 KRW |
69.3000 KRW |
71.7000 KRW |
70.8000 KRW |
| 2023-04-17 |
69.7573 KRW |
62,018,165.1425 STPT |
71.2000 KRW |
68.8000 KRW |
71.3000 KRW |
69.4000 KRW |
| 2023-04-16 |
70.9723 KRW |
81,449,271.8958 STPT |
72.1000 KRW |
70.4000 KRW |
72.1000 KRW |
71.2000 KRW |
| 2023-04-15 |
73.2226 KRW |
617,998,394.9089 STPT |
70.0000 KRW |
69.3000 KRW |
75.8000 KRW |
72.4000 KRW |
| 2023-04-14 |
68.6263 KRW |
115,383,224.4121 STPT |
69.4000 KRW |
68.0000 KRW |
69.6000 KRW |
69.0000 KRW |
| 2023-04-13 |
68.1386 KRW |
166,399,151.7048 STPT |
71.0000 KRW |
66.8000 KRW |
71.0000 KRW |
69.7000 KRW |
| 2023-04-12 |
76.7465 KRW |
1,269,936,817.9168 STPT |
74.3000 KRW |
69.5000 KRW |
81.3000 KRW |
71.2000 KRW |
| 2023-04-11 |
75.3835 KRW |
2,641,763,433.5580 STPT |
67.2000 KRW |
66.6000 KRW |
80.7000 KRW |
74.6000 KRW |
| 2023-04-10 |
71.3106 KRW |
1,900,135,472.9082 STPT |
64.1000 KRW |
63.7000 KRW |
78.4000 KRW |
67.0000 KRW |
| 2023-04-09 |
64.3976 KRW |
65,841,991.0661 STPT |
66.6000 KRW |
63.2000 KRW |
66.8000 KRW |
64.5000 KRW |
| 2023-04-08 |
68.3022 KRW |
493,391,628.2506 STPT |
66.0000 KRW |
65.7000 KRW |
72.0000 KRW |
66.6000 KRW |
| 2023-04-07 |
66.7713 KRW |
138,253,081.5537 STPT |
69.9000 KRW |
65.4000 KRW |
70.3000 KRW |
66.2000 KRW |
| 2023-04-06 |
78.0731 KRW |
2,403,648,721.2900 STPT |
71.0000 KRW |
68.2000 KRW |
88.8000 KRW |
70.0000 KRW |
| 2023-04-05 |
68.8034 KRW |
76,907,509.5831 STPT |
68.0000 KRW |
66.3000 KRW |
72.0000 KRW |
71.2000 KRW |
| 2023-04-04 |
65.4852 KRW |
80,993,111.9821 STPT |
63.2000 KRW |
62.9000 KRW |
68.5000 KRW |
67.5000 KRW |
| 2023-04-03 |
63.4908 KRW |
29,987,250.1894 STPT |
64.7000 KRW |
62.5000 KRW |
64.8000 KRW |
63.3000 KRW |
| 2023-04-02 |
66.1156 KRW |
41,033,853.0468 STPT |
68.2000 KRW |
63.5000 KRW |
68.5000 KRW |
64.6000 KRW |
| 2023-04-01 |
66.6534 KRW |
53,837,524.7295 STPT |
66.5000 KRW |
65.3000 KRW |
68.4000 KRW |
68.0000 KRW |
| 2023-03-31 |
64.1358 KRW |
99,958,065.5994 STPT |
62.8000 KRW |
62.2000 KRW |
65.8000 KRW |
65.8000 KRW |
| 2023-03-30 |
63.0239 KRW |
26,311,942.1191 STPT |
63.8000 KRW |
61.7000 KRW |
64.2000 KRW |
63.0000 KRW |
| 2023-03-29 |
62.6452 KRW |
29,953,449.5720 STPT |
61.7000 KRW |
60.9000 KRW |
64.4000 KRW |
63.7000 KRW |