Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
73.4509 KRW |
26,441,381.8548 STPT |
76.9600 KRW |
70.6000 KRW |
77.3500 KRW |
73.0400 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 |
| 2024-04-16 |
77.6653 KRW |
34,714,103.1121 STPT |
79.3300 KRW |
75.1500 KRW |
80.4100 KRW |
79.8500 KRW |
| 2024-04-15 |
81.2880 KRW |
50,629,417.7490 STPT |
82.0700 KRW |
76.2300 KRW |
84.6800 KRW |
79.4900 KRW |
| 2024-04-14 |
79.3612 KRW |
68,107,657.8555 STPT |
78.5000 KRW |
75.5700 KRW |
84.3700 KRW |
80.3900 KRW |
| 2024-04-13 |
82.6088 KRW |
106,032,561.9411 STPT |
89.5900 KRW |
69.6800 KRW |
91.5600 KRW |
76.5900 KRW |
| 2024-04-12 |
96.7423 KRW |
89,848,205.9540 STPT |
100.0000 KRW |
85.8100 KRW |
102.7000 KRW |
89.4800 KRW |
| 2024-04-11 |
98.2033 KRW |
31,087,882.5126 STPT |
98.0000 KRW |
96.5300 KRW |
100.7000 KRW |
99.5700 KRW |
| 2024-04-10 |
97.4373 KRW |
46,252,744.8291 STPT |
97.9700 KRW |
94.9000 KRW |
99.8600 KRW |
97.8900 KRW |
| 2024-04-09 |
100.0212 KRW |
37,979,837.8493 STPT |
102.3000 KRW |
97.4700 KRW |
102.7000 KRW |
98.1000 KRW |
| 2024-04-08 |
99.9498 KRW |
32,189,421.3267 STPT |
98.8400 KRW |
96.0000 KRW |
103.7000 KRW |
102.8000 KRW |
| 2024-04-07 |
98.5724 KRW |
20,747,972.5725 STPT |
97.3000 KRW |
97.0000 KRW |
100.1000 KRW |
99.0000 KRW |
| 2024-04-06 |
96.6413 KRW |
12,553,466.4319 STPT |
96.0100 KRW |
95.3000 KRW |
97.9000 KRW |
97.8000 KRW |
| 2024-04-05 |
95.6782 KRW |
26,145,660.1335 STPT |
98.2400 KRW |
93.0500 KRW |
98.7600 KRW |
96.6400 KRW |
| 2024-04-04 |
96.5243 KRW |
33,918,217.3906 STPT |
95.0100 KRW |
93.0000 KRW |
98.7900 KRW |
97.8800 KRW |
| 2024-04-03 |
95.8032 KRW |
35,806,573.8821 STPT |
96.0600 KRW |
92.0400 KRW |
97.8200 KRW |
94.7800 KRW |
| 2024-04-02 |
98.6000 KRW |
77,081,220.7551 STPT |
104.8000 KRW |
94.7900 KRW |
105.1000 KRW |
96.2500 KRW |
| 2024-04-01 |
106.6992 KRW |
82,035,391.7773 STPT |
113.3000 KRW |
101.7000 KRW |
113.6000 KRW |
104.7000 KRW |
| 2024-03-31 |
112.3134 KRW |
20,382,276.2452 STPT |
112.1000 KRW |
110.9000 KRW |
113.6000 KRW |
113.2000 KRW |
| 2024-03-30 |
114.5330 KRW |
31,347,038.4331 STPT |
117.1000 KRW |
111.1000 KRW |
117.5000 KRW |
111.8000 KRW |
| 2024-03-29 |
114.0574 KRW |
71,111,540.5482 STPT |
115.0000 KRW |
111.1000 KRW |
120.2000 KRW |
116.4000 KRW |
| 2024-03-28 |
116.5473 KRW |
129,891,753.0167 STPT |
114.9000 KRW |
111.2000 KRW |
121.5000 KRW |
115.4000 KRW |
| 2024-03-27 |
116.0958 KRW |
201,459,710.0738 STPT |
118.8000 KRW |
109.3000 KRW |
124.2000 KRW |
115.6000 KRW |
| 2024-03-26 |
114.7029 KRW |
127,143,836.3402 STPT |
110.7000 KRW |
109.2000 KRW |
117.8000 KRW |
117.5000 KRW |
| 2024-03-25 |
106.6269 KRW |
65,263,411.8783 STPT |
105.3000 KRW |
104.0000 KRW |
109.8000 KRW |
109.0000 KRW |
| 2024-03-24 |
102.4088 KRW |
57,381,084.9461 STPT |
99.3000 KRW |
98.5700 KRW |
106.7000 KRW |
105.7000 KRW |
| 2024-03-23 |
100.0370 KRW |
32,976,095.3498 STPT |
100.0000 KRW |
97.8500 KRW |
101.5000 KRW |
100.3000 KRW |
| 2024-03-22 |
98.1588 KRW |
72,379,302.0039 STPT |
100.6000 KRW |
95.0000 KRW |
100.8000 KRW |
99.0400 KRW |
| 2024-03-21 |
99.0685 KRW |
290,597,091.2858 STPT |
95.7900 KRW |
95.1000 KRW |
103.3000 KRW |
100.5000 KRW |
| 2024-03-20 |
89.7156 KRW |
67,873,737.2881 STPT |
88.1600 KRW |
83.6200 KRW |
96.0300 KRW |
95.2100 KRW |
| 2024-03-19 |
90.5680 KRW |
88,089,456.0738 STPT |
96.9800 KRW |
86.0000 KRW |
97.8100 KRW |
88.2300 KRW |
| 2024-03-18 |
100.2783 KRW |
50,325,921.9855 STPT |
103.5000 KRW |
96.1800 KRW |
103.9000 KRW |
97.8900 KRW |
| 2024-03-17 |
98.1956 KRW |
82,529,288.0733 STPT |
100.8000 KRW |
92.4500 KRW |
104.9000 KRW |
103.8000 KRW |
| 2024-03-16 |
105.4885 KRW |
79,602,926.2764 STPT |
111.0000 KRW |
98.3600 KRW |
112.0000 KRW |
99.1800 KRW |
| 2024-03-15 |
109.7036 KRW |
159,838,321.6968 STPT |
118.2000 KRW |
103.2000 KRW |
119.3000 KRW |
110.9000 KRW |
| 2024-03-14 |
118.9157 KRW |
241,636,611.7131 STPT |
121.3000 KRW |
109.1000 KRW |
128.6000 KRW |
118.4000 KRW |
| 2024-03-13 |
118.2870 KRW |
197,545,840.0747 STPT |
115.8000 KRW |
112.5000 KRW |
123.0000 KRW |
121.7000 KRW |