Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
60.5000 KRW |
99,794,006.1454 STPT |
61.4700 KRW |
59.5900 KRW |
61.8300 KRW |
60.4000 KRW |
| 2025-03-31 |
61.5091 KRW |
121,478,603.8773 STPT |
64.5000 KRW |
59.2000 KRW |
65.1000 KRW |
60.2800 KRW |
| 2025-03-30 |
66.6575 KRW |
335,722,397.5760 STPT |
64.8100 KRW |
63.1500 KRW |
68.9600 KRW |
64.3000 KRW |
| 2025-03-29 |
66.5018 KRW |
173,315,348.4870 STPT |
70.1500 KRW |
63.1800 KRW |
70.1500 KRW |
64.5200 KRW |
| 2025-03-28 |
73.3443 KRW |
523,356,238.9626 STPT |
78.0100 KRW |
68.0000 KRW |
78.0100 KRW |
70.1000 KRW |
| 2025-03-27 |
77.9504 KRW |
2,100,287,895.1282 STPT |
70.9000 KRW |
69.7300 KRW |
83.0600 KRW |
77.5000 KRW |
| 2025-03-26 |
70.6220 KRW |
110,588,465.4937 STPT |
70.4100 KRW |
69.5000 KRW |
72.2800 KRW |
70.3200 KRW |
| 2025-03-25 |
69.3858 KRW |
83,774,720.9829 STPT |
70.3100 KRW |
68.5100 KRW |
70.4800 KRW |
70.0800 KRW |
| 2025-03-24 |
68.7243 KRW |
169,544,795.8091 STPT |
68.7100 KRW |
66.4800 KRW |
70.5400 KRW |
70.3300 KRW |
| 2025-03-23 |
69.1540 KRW |
166,969,884.6490 STPT |
71.3200 KRW |
67.9600 KRW |
71.3200 KRW |
69.1500 KRW |
| 2025-03-22 |
70.9287 KRW |
206,214,418.4613 STPT |
73.1500 KRW |
69.7900 KRW |
73.1500 KRW |
70.8800 KRW |
| 2025-03-21 |
74.3382 KRW |
219,332,756.9188 STPT |
74.9600 KRW |
72.0000 KRW |
77.3900 KRW |
73.1300 KRW |
| 2025-03-20 |
75.2767 KRW |
115,750,065.4153 STPT |
76.6900 KRW |
74.0800 KRW |
76.9100 KRW |
75.0000 KRW |
| 2025-03-19 |
75.9430 KRW |
208,944,281.8131 STPT |
76.5000 KRW |
74.5400 KRW |
78.7800 KRW |
76.2100 KRW |
| 2025-03-18 |
77.6875 KRW |
326,802,111.4631 STPT |
80.3600 KRW |
74.4000 KRW |
80.4500 KRW |
75.3500 KRW |
| 2025-03-17 |
78.4426 KRW |
329,246,834.4811 STPT |
80.0400 KRW |
76.8000 KRW |
80.9500 KRW |
79.0500 KRW |
| 2025-03-16 |
82.0917 KRW |
480,302,895.1683 STPT |
85.7000 KRW |
78.9900 KRW |
85.8200 KRW |
80.3300 KRW |
| 2025-03-15 |
86.0507 KRW |
352,498,780.7686 STPT |
89.1900 KRW |
84.6100 KRW |
89.1900 KRW |
85.6400 KRW |
| 2025-03-14 |
87.3587 KRW |
663,296,811.4838 STPT |
84.9800 KRW |
83.0100 KRW |
90.6100 KRW |
88.0700 KRW |
| 2025-03-13 |
87.8251 KRW |
235,954,790.1964 STPT |
91.5800 KRW |
84.0100 KRW |
91.8000 KRW |
84.2600 KRW |
| 2025-03-12 |
91.4419 KRW |
206,536,809.7257 STPT |
96.4500 KRW |
88.8100 KRW |
96.5200 KRW |
91.1200 KRW |
| 2025-03-11 |
90.2833 KRW |
264,917,043.5517 STPT |
94.7900 KRW |
86.2200 KRW |
94.9900 KRW |
94.8800 KRW |
| 2025-03-10 |
101.9403 KRW |
415,296,550.7190 STPT |
102.8000 KRW |
90.7100 KRW |
108.1000 KRW |
93.6700 KRW |
| 2025-03-09 |
117.4501 KRW |
630,322,401.4655 STPT |
121.4000 KRW |
100.6000 KRW |
127.8000 KRW |
102.8000 KRW |
| 2025-03-08 |
116.4616 KRW |
601,190,372.7520 STPT |
110.7000 KRW |
107.4000 KRW |
120.7000 KRW |
120.2000 KRW |
| 2025-03-07 |
109.8532 KRW |
313,838,334.1400 STPT |
115.1000 KRW |
103.5000 KRW |
117.8000 KRW |
111.7000 KRW |
| 2025-03-06 |
115.4829 KRW |
320,658,583.4468 STPT |
123.0000 KRW |
110.7000 KRW |
123.0000 KRW |
113.9000 KRW |
| 2025-03-05 |
119.1399 KRW |
410,676,314.9051 STPT |
128.6000 KRW |
114.7000 KRW |
131.3000 KRW |
118.0000 KRW |
| 2025-03-04 |
127.7258 KRW |
651,676,377.7307 STPT |
155.3000 KRW |
112.0000 KRW |
159.9000 KRW |
121.5000 KRW |
| 2025-03-03 |
162.1556 KRW |
222,909,519.6907 STPT |
168.5000 KRW |
144.0000 KRW |
177.0000 KRW |
151.6000 KRW |
| 2025-03-02 |
164.6259 KRW |
286,884,095.4015 STPT |
168.8000 KRW |
150.8000 KRW |
175.5000 KRW |
161.3000 KRW |
| 2025-03-01 |
170.2747 KRW |
139,794,981.8970 STPT |
174.5000 KRW |
162.2000 KRW |
177.0000 KRW |
166.7000 KRW |
| 2025-02-28 |
174.5242 KRW |
231,623,940.8122 STPT |
180.8000 KRW |
167.0000 KRW |
185.0000 KRW |
174.3000 KRW |
| 2025-02-27 |
172.0351 KRW |
523,677,793.0517 STPT |
168.3000 KRW |
159.7000 KRW |
184.3000 KRW |
166.0000 KRW |
| 2025-02-26 |
163.6389 KRW |
523,272,745.8262 STPT |
152.5000 KRW |
150.1000 KRW |
171.4000 KRW |
163.5000 KRW |
| 2025-02-25 |
145.1980 KRW |
557,626,512.7245 STPT |
138.8000 KRW |
132.2000 KRW |
154.4000 KRW |
147.8000 KRW |
| 2025-02-24 |
162.5352 KRW |
520,411,447.8694 STPT |
164.3000 KRW |
150.4000 KRW |
178.6000 KRW |
151.5000 KRW |
| 2025-02-23 |
156.1783 KRW |
669,615,012.1012 STPT |
147.9000 KRW |
147.9000 KRW |
163.9000 KRW |
157.0000 KRW |
| 2025-02-22 |
144.0364 KRW |
206,115,156.4172 STPT |
145.2000 KRW |
137.5000 KRW |
151.9000 KRW |
148.1000 KRW |
| 2025-02-21 |
146.5774 KRW |
832,598,844.2203 STPT |
136.1000 KRW |
135.3000 KRW |
157.2000 KRW |
145.5000 KRW |
| 2025-02-20 |
136.1939 KRW |
262,844,608.1969 STPT |
129.5000 KRW |
128.2000 KRW |
141.5000 KRW |
136.2000 KRW |
| 2025-02-19 |
129.3398 KRW |
39,765,868.5525 STPT |
132.8000 KRW |
128.0000 KRW |
133.0000 KRW |
129.1000 KRW |
| 2025-02-18 |
132.0747 KRW |
108,042,738.6516 STPT |
136.5000 KRW |
126.5000 KRW |
140.3000 KRW |
132.2000 KRW |
| 2025-02-17 |
132.0549 KRW |
159,353,693.8008 STPT |
138.6000 KRW |
127.6000 KRW |
138.8000 KRW |
134.8000 KRW |
| 2025-02-16 |
147.2884 KRW |
646,438,186.0129 STPT |
149.8000 KRW |
136.0000 KRW |
156.9000 KRW |
138.0000 KRW |
| 2025-02-15 |
137.7405 KRW |
486,905,510.9441 STPT |
134.1000 KRW |
128.5000 KRW |
144.4000 KRW |
143.7000 KRW |
| 2025-02-14 |
135.3817 KRW |
696,604,444.6076 STPT |
133.2000 KRW |
123.7000 KRW |
144.9000 KRW |
133.5000 KRW |
| 2025-02-13 |
129.5169 KRW |
727,381,002.6229 STPT |
121.3000 KRW |
121.2000 KRW |
135.9000 KRW |
134.2000 KRW |
| 2025-02-12 |
119.5835 KRW |
252,080,840.4976 STPT |
120.2000 KRW |
113.0000 KRW |
126.0000 KRW |
123.3000 KRW |
| 2025-02-11 |
120.4715 KRW |
493,909,376.6725 STPT |
116.4000 KRW |
114.0000 KRW |
126.8000 KRW |
121.6000 KRW |