Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
106.3122 KRW |
459,352,626.4144 STPT |
109.0000 KRW |
100.0000 KRW |
116.0000 KRW |
107.0000 KRW |
| 2022-02-21 |
118.9122 KRW |
1,286,828,311.0790 STPT |
101.0000 KRW |
100.0000 KRW |
130.0000 KRW |
109.0000 KRW |
| 2022-02-20 |
105.7685 KRW |
102,334,779.9720 STPT |
108.0000 KRW |
99.5000 KRW |
112.0000 KRW |
102.0000 KRW |
| 2022-02-19 |
107.0918 KRW |
32,733,931.5709 STPT |
110.0000 KRW |
104.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2022-02-18 |
111.4311 KRW |
54,632,920.1123 STPT |
112.0000 KRW |
107.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2022-02-17 |
117.4449 KRW |
83,259,700.6266 STPT |
119.0000 KRW |
112.0000 KRW |
123.0000 KRW |
113.0000 KRW |
| 2022-02-16 |
119.5273 KRW |
39,220,336.3932 STPT |
123.0000 KRW |
117.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2022-02-15 |
117.8897 KRW |
47,405,391.7826 STPT |
115.0000 KRW |
114.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2022-02-14 |
115.5576 KRW |
78,007,326.7062 STPT |
117.0000 KRW |
111.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2022-02-13 |
115.9998 KRW |
34,024,427.1101 STPT |
116.0000 KRW |
113.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2022-02-12 |
113.7418 KRW |
78,577,607.7357 STPT |
118.0000 KRW |
110.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2022-02-11 |
118.9707 KRW |
51,466,064.0872 STPT |
120.0000 KRW |
114.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2022-02-10 |
121.4237 KRW |
80,439,860.3054 STPT |
125.0000 KRW |
117.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2022-02-09 |
125.2209 KRW |
100,419,541.9757 STPT |
129.0000 KRW |
122.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2022-02-08 |
129.0696 KRW |
393,028,770.2755 STPT |
129.0000 KRW |
118.0000 KRW |
139.0000 KRW |
127.0000 KRW |
| 2022-02-07 |
128.6731 KRW |
310,250,136.7627 STPT |
125.0000 KRW |
122.0000 KRW |
136.0000 KRW |
128.0000 KRW |
| 2022-02-06 |
122.5627 KRW |
185,884,501.9432 STPT |
124.0000 KRW |
115.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2022-02-05 |
121.0988 KRW |
521,082,957.3062 STPT |
119.0000 KRW |
113.0000 KRW |
130.0000 KRW |
123.0000 KRW |
| 2022-02-04 |
111.0811 KRW |
449,084,651.3439 STPT |
117.0000 KRW |
106.0000 KRW |
122.0000 KRW |
113.0000 KRW |
| 2022-02-03 |
108.3455 KRW |
1,592,207,822.1087 STPT |
91.8000 KRW |
91.4000 KRW |
124.0000 KRW |
114.0000 KRW |
| 2022-02-02 |
95.6770 KRW |
365,407,547.9061 STPT |
93.4000 KRW |
90.6000 KRW |
106.0000 KRW |
92.8000 KRW |
| 2022-02-01 |
92.0331 KRW |
31,120,845.2508 STPT |
92.0000 KRW |
91.1000 KRW |
92.9000 KRW |
92.6000 KRW |
| 2022-01-31 |
90.1990 KRW |
34,382,416.3184 STPT |
93.0000 KRW |
87.7000 KRW |
93.2000 KRW |
92.1000 KRW |
| 2022-01-30 |
92.6643 KRW |
51,850,601.3280 STPT |
94.2000 KRW |
91.1000 KRW |
94.2000 KRW |
93.1000 KRW |
| 2022-01-29 |
93.7166 KRW |
219,007,090.9649 STPT |
93.8000 KRW |
92.1000 KRW |
96.8000 KRW |
93.6000 KRW |
| 2022-01-28 |
94.8086 KRW |
540,999,125.0323 STPT |
84.4000 KRW |
82.3000 KRW |
102.0000 KRW |
95.3000 KRW |
| 2022-01-27 |
83.2908 KRW |
61,796,725.4151 STPT |
83.2000 KRW |
80.0000 KRW |
85.6000 KRW |
83.8000 KRW |
| 2022-01-26 |
83.3408 KRW |
131,927,215.2748 STPT |
78.1000 KRW |
76.9000 KRW |
89.2000 KRW |
81.6000 KRW |
| 2022-01-25 |
76.6850 KRW |
24,011,665.4739 STPT |
79.7000 KRW |
73.9000 KRW |
79.7000 KRW |
77.3000 KRW |
| 2022-01-24 |
75.8545 KRW |
44,216,672.2420 STPT |
82.2000 KRW |
70.1000 KRW |
82.3000 KRW |
79.2000 KRW |
| 2022-01-23 |
80.9823 KRW |
37,237,859.0603 STPT |
80.3000 KRW |
77.9000 KRW |
84.0000 KRW |
81.8000 KRW |
| 2022-01-22 |
82.2915 KRW |
85,486,662.6370 STPT |
92.5000 KRW |
73.1000 KRW |
93.2000 KRW |
79.2000 KRW |
| 2022-01-21 |
100.0134 KRW |
82,268,883.8670 STPT |
107.0000 KRW |
91.0000 KRW |
108.0000 KRW |
91.7000 KRW |
| 2022-01-20 |
110.3035 KRW |
55,250,891.4029 STPT |
111.0000 KRW |
108.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2022-01-19 |
109.8610 KRW |
31,202,107.0789 STPT |
113.0000 KRW |
106.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2022-01-18 |
111.9440 KRW |
43,897,877.6538 STPT |
113.0000 KRW |
108.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2022-01-17 |
114.1179 KRW |
31,079,669.2895 STPT |
117.0000 KRW |
111.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2022-01-16 |
121.6059 KRW |
174,851,221.5162 STPT |
118.0000 KRW |
115.0000 KRW |
129.0000 KRW |
118.0000 KRW |
| 2022-01-15 |
115.7760 KRW |
20,410,361.4206 STPT |
117.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2022-01-14 |
113.9160 KRW |
46,459,544.3148 STPT |
116.0000 KRW |
110.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2022-01-13 |
119.7660 KRW |
124,792,946.5797 STPT |
118.0000 KRW |
113.0000 KRW |
125.0000 KRW |
115.0000 KRW |
| 2022-01-12 |
114.2777 KRW |
76,136,806.7894 STPT |
115.0000 KRW |
110.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-01-11 |
108.1339 KRW |
97,994,873.8708 STPT |
114.0000 KRW |
101.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2022-01-10 |
111.7630 KRW |
99,457,508.9165 STPT |
122.0000 KRW |
105.0000 KRW |
122.0000 KRW |
113.0000 KRW |
| 2022-01-09 |
122.5654 KRW |
73,525,133.5719 STPT |
117.0000 KRW |
116.0000 KRW |
128.0000 KRW |
120.0000 KRW |
| 2022-01-08 |
117.5215 KRW |
16,771,512.9151 STPT |
116.0000 KRW |
114.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-01-07 |
117.7609 KRW |
37,328,437.5366 STPT |
123.0000 KRW |
115.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2022-01-06 |
120.7208 KRW |
42,945,972.3782 STPT |
123.0000 KRW |
118.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2022-01-05 |
129.0570 KRW |
52,482,159.1141 STPT |
132.0000 KRW |
118.0000 KRW |
135.0000 KRW |
123.0000 KRW |
| 2022-01-04 |
133.9016 KRW |
55,654,624.3845 STPT |
137.0000 KRW |
130.0000 KRW |
138.0000 KRW |
132.0000 KRW |