Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
93.8936 KRW |
12,941,451.1756 STPT |
95.0200 KRW |
93.2200 KRW |
95.2100 KRW |
94.0400 KRW |
| 2025-05-20 |
95.2018 KRW |
33,284,468.8849 STPT |
97.0600 KRW |
93.6800 KRW |
97.8000 KRW |
94.6000 KRW |
| 2025-05-19 |
99.6156 KRW |
235,529,841.3013 STPT |
99.0800 KRW |
92.4900 KRW |
105.9000 KRW |
97.4300 KRW |
| 2025-05-18 |
100.2530 KRW |
156,000,864.4256 STPT |
97.1500 KRW |
97.1400 KRW |
103.5000 KRW |
98.4800 KRW |
| 2025-05-17 |
98.1634 KRW |
138,963,771.0207 STPT |
97.0600 KRW |
92.4000 KRW |
104.2000 KRW |
96.7900 KRW |
| 2025-05-16 |
98.5386 KRW |
73,509,430.1623 STPT |
98.1900 KRW |
96.1700 KRW |
101.6000 KRW |
97.6100 KRW |
| 2025-05-15 |
100.5853 KRW |
144,407,510.4092 STPT |
107.0000 KRW |
95.0800 KRW |
108.7000 KRW |
98.6700 KRW |
| 2025-05-14 |
107.4377 KRW |
330,825,283.1873 STPT |
102.8000 KRW |
101.3000 KRW |
112.3000 KRW |
106.1000 KRW |
| 2025-05-13 |
101.4649 KRW |
102,727,799.3969 STPT |
101.5000 KRW |
99.2000 KRW |
104.4000 KRW |
102.8000 KRW |
| 2025-05-12 |
101.2471 KRW |
144,922,397.8643 STPT |
103.0000 KRW |
99.0000 KRW |
105.1000 KRW |
101.1000 KRW |
| 2025-05-11 |
103.3361 KRW |
107,690,934.9971 STPT |
108.2000 KRW |
100.6000 KRW |
108.2000 KRW |
103.0000 KRW |
| 2025-05-10 |
104.7446 KRW |
148,181,165.2947 STPT |
109.5000 KRW |
102.3000 KRW |
109.8000 KRW |
105.0000 KRW |
| 2025-05-09 |
113.5549 KRW |
934,807,820.9758 STPT |
106.1000 KRW |
104.1000 KRW |
122.4000 KRW |
109.4000 KRW |
| 2025-05-08 |
105.1903 KRW |
439,844,723.5066 STPT |
110.4000 KRW |
101.7000 KRW |
112.6000 KRW |
103.3000 KRW |
| 2025-05-07 |
106.6140 KRW |
1,656,597,011.3656 STPT |
92.1100 KRW |
85.0000 KRW |
120.7000 KRW |
109.7000 KRW |
| 2025-05-06 |
103.3222 KRW |
716,764,939.8591 STPT |
106.2000 KRW |
88.1100 KRW |
112.9000 KRW |
91.4200 KRW |
| 2025-05-05 |
107.6034 KRW |
1,516,602,885.0665 STPT |
97.7500 KRW |
93.0000 KRW |
117.9000 KRW |
106.3000 KRW |
| 2025-05-04 |
98.8566 KRW |
1,588,165,641.5892 STPT |
85.5100 KRW |
83.3300 KRW |
108.8000 KRW |
98.9000 KRW |
| 2025-05-03 |
86.1028 KRW |
340,442,170.3309 STPT |
81.6400 KRW |
79.7900 KRW |
91.5000 KRW |
85.6700 KRW |
| 2025-05-02 |
81.1048 KRW |
67,915,826.7492 STPT |
80.5800 KRW |
79.2000 KRW |
83.0000 KRW |
82.6300 KRW |
| 2025-05-01 |
79.8256 KRW |
60,182,214.6095 STPT |
80.7000 KRW |
78.1300 KRW |
81.8500 KRW |
81.0200 KRW |
| 2025-04-30 |
80.4260 KRW |
358,210,045.4771 STPT |
76.2800 KRW |
74.6200 KRW |
84.5600 KRW |
81.1800 KRW |
| 2025-04-29 |
77.1358 KRW |
73,871,301.3091 STPT |
79.2800 KRW |
75.1400 KRW |
79.2800 KRW |
76.5800 KRW |
| 2025-04-28 |
77.5031 KRW |
91,834,972.6665 STPT |
78.9400 KRW |
74.6000 KRW |
80.1600 KRW |
79.5600 KRW |
| 2025-04-27 |
77.0716 KRW |
156,908,107.7018 STPT |
80.8800 KRW |
74.1100 KRW |
80.8800 KRW |
77.7400 KRW |
| 2025-04-26 |
82.6098 KRW |
672,921,999.0404 STPT |
76.9600 KRW |
76.9500 KRW |
87.8000 KRW |
80.3500 KRW |
| 2025-04-25 |
78.8765 KRW |
464,946,952.8157 STPT |
76.0000 KRW |
73.5000 KRW |
83.0000 KRW |
76.8600 KRW |
| 2025-04-24 |
71.5316 KRW |
385,205,431.8311 STPT |
75.0600 KRW |
69.0000 KRW |
75.2000 KRW |
73.0000 KRW |
| 2025-04-23 |
69.8601 KRW |
1,843,652,060.6221 STPT |
61.3000 KRW |
60.0600 KRW |
75.6800 KRW |
71.7500 KRW |
| 2025-04-22 |
59.8979 KRW |
108,206,620.5353 STPT |
60.5200 KRW |
58.5500 KRW |
61.6500 KRW |
61.1600 KRW |
| 2025-04-21 |
61.2269 KRW |
113,738,491.4402 STPT |
62.8500 KRW |
60.3700 KRW |
63.1000 KRW |
60.5900 KRW |
| 2025-04-20 |
64.0261 KRW |
172,484,363.8266 STPT |
65.6300 KRW |
60.7400 KRW |
67.8000 KRW |
62.2300 KRW |
| 2025-04-19 |
65.7665 KRW |
407,148,326.3428 STPT |
63.1800 KRW |
62.6000 KRW |
68.8700 KRW |
65.5100 KRW |
| 2025-04-18 |
61.7385 KRW |
149,119,845.8364 STPT |
62.9000 KRW |
60.3300 KRW |
64.3000 KRW |
62.2700 KRW |
| 2025-04-17 |
62.7260 KRW |
288,727,473.9113 STPT |
64.2800 KRW |
59.8000 KRW |
67.4200 KRW |
62.4800 KRW |
| 2025-04-16 |
63.0059 KRW |
804,423,756.0949 STPT |
59.4300 KRW |
58.2400 KRW |
67.9700 KRW |
61.7400 KRW |
| 2025-04-15 |
58.0265 KRW |
402,919,784.0822 STPT |
56.0000 KRW |
54.0100 KRW |
61.0000 KRW |
59.2300 KRW |
| 2025-04-14 |
55.9911 KRW |
172,715,700.5802 STPT |
57.2500 KRW |
54.6500 KRW |
59.2900 KRW |
55.6300 KRW |
| 2025-04-13 |
61.7126 KRW |
503,464,428.4211 STPT |
60.7400 KRW |
55.5000 KRW |
66.0000 KRW |
56.3300 KRW |
| 2025-04-12 |
58.9531 KRW |
207,105,901.3819 STPT |
62.4000 KRW |
57.6000 KRW |
62.4000 KRW |
60.7900 KRW |
| 2025-04-11 |
64.7555 KRW |
533,297,320.2429 STPT |
67.3100 KRW |
60.0000 KRW |
70.5300 KRW |
61.1200 KRW |
| 2025-04-10 |
66.6457 KRW |
1,857,158,663.0382 STPT |
60.2300 KRW |
59.0200 KRW |
73.9000 KRW |
66.4400 KRW |
| 2025-04-09 |
61.6586 KRW |
2,336,594,529.9115 STPT |
50.7100 KRW |
48.5000 KRW |
68.0000 KRW |
59.0900 KRW |
| 2025-04-08 |
53.2086 KRW |
440,429,652.2048 STPT |
50.1900 KRW |
50.0900 KRW |
55.7000 KRW |
50.8100 KRW |
| 2025-04-07 |
48.8504 KRW |
297,203,062.7000 STPT |
52.3700 KRW |
45.0300 KRW |
52.3700 KRW |
50.9900 KRW |
| 2025-04-06 |
59.7643 KRW |
931,079,165.2333 STPT |
56.0900 KRW |
52.2100 KRW |
63.0000 KRW |
52.5700 KRW |
| 2025-04-05 |
56.8129 KRW |
265,074,892.7155 STPT |
54.2700 KRW |
53.9000 KRW |
58.8700 KRW |
55.8600 KRW |
| 2025-04-04 |
54.0566 KRW |
51,078,011.9317 STPT |
54.7800 KRW |
53.0000 KRW |
55.3000 KRW |
54.1000 KRW |
| 2025-04-03 |
54.5786 KRW |
62,980,229.5419 STPT |
54.1600 KRW |
53.4000 KRW |
55.7900 KRW |
54.6100 KRW |
| 2025-04-02 |
58.2572 KRW |
89,306,763.8082 STPT |
60.2800 KRW |
56.5600 KRW |
60.4700 KRW |
56.8300 KRW |