Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
63.6575 KRW |
74,548,366.9544 STPT |
63.3000 KRW |
61.1000 KRW |
68.5000 KRW |
64.8000 KRW |
| 2022-05-16 |
63.8373 KRW |
79,399,754.2018 STPT |
69.7000 KRW |
61.0000 KRW |
71.0000 KRW |
63.3000 KRW |
| 2022-05-15 |
66.5449 KRW |
29,313,735.9785 STPT |
67.7000 KRW |
63.6000 KRW |
69.9000 KRW |
69.4000 KRW |
| 2022-05-14 |
65.6535 KRW |
105,330,141.3499 STPT |
61.0000 KRW |
60.5000 KRW |
70.4000 KRW |
67.3000 KRW |
| 2022-05-13 |
59.9783 KRW |
61,882,354.1652 STPT |
52.7000 KRW |
52.0000 KRW |
65.0000 KRW |
62.2000 KRW |
| 2022-05-12 |
55.9854 KRW |
74,673,912.9307 STPT |
61.0000 KRW |
47.0000 KRW |
67.1000 KRW |
52.4000 KRW |
| 2022-05-11 |
68.7722 KRW |
84,872,096.0827 STPT |
76.3000 KRW |
59.0000 KRW |
77.8000 KRW |
60.4000 KRW |
| 2022-05-10 |
79.3615 KRW |
62,044,758.0081 STPT |
76.8000 KRW |
75.0000 KRW |
82.5000 KRW |
76.2000 KRW |
| 2022-05-09 |
84.3992 KRW |
34,343,634.2558 STPT |
89.5000 KRW |
78.4000 KRW |
90.2000 KRW |
80.0000 KRW |
| 2022-05-08 |
90.9488 KRW |
18,753,087.1307 STPT |
94.3000 KRW |
88.9000 KRW |
95.0000 KRW |
90.1000 KRW |
| 2022-05-07 |
95.6272 KRW |
41,899,148.0287 STPT |
94.1000 KRW |
93.9000 KRW |
97.7000 KRW |
95.0000 KRW |
| 2022-05-06 |
93.2794 KRW |
22,298,116.9845 STPT |
96.5000 KRW |
91.2000 KRW |
96.5000 KRW |
93.6000 KRW |
| 2022-05-05 |
100.6341 KRW |
43,129,802.1198 STPT |
103.0000 KRW |
94.3000 KRW |
105.0000 KRW |
96.5000 KRW |
| 2022-05-04 |
99.5442 KRW |
30,015,371.4083 STPT |
97.0000 KRW |
96.1000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2022-05-03 |
99.2588 KRW |
34,253,987.3604 STPT |
98.5000 KRW |
97.1000 KRW |
101.0000 KRW |
98.2000 KRW |
| 2022-05-02 |
97.9141 KRW |
33,863,913.8391 STPT |
99.3000 KRW |
94.6000 KRW |
101.0000 KRW |
98.4000 KRW |
| 2022-05-01 |
95.7471 KRW |
33,741,112.4907 STPT |
99.6000 KRW |
91.5000 KRW |
100.0000 KRW |
98.1000 KRW |
| 2022-04-30 |
102.3995 KRW |
23,766,789.8290 STPT |
105.0000 KRW |
98.0000 KRW |
106.0000 KRW |
98.8000 KRW |
| 2022-04-29 |
105.7367 KRW |
15,887,044.5540 STPT |
108.0000 KRW |
104.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2022-04-28 |
108.0242 KRW |
28,857,036.1889 STPT |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2022-04-27 |
106.9562 KRW |
21,222,684.0040 STPT |
107.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2022-04-26 |
109.9319 KRW |
48,521,012.9614 STPT |
113.0000 KRW |
106.0000 KRW |
115.0000 KRW |
106.0000 KRW |
| 2022-04-25 |
110.3642 KRW |
83,502,786.6444 STPT |
117.0000 KRW |
106.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2022-04-24 |
115.3762 KRW |
38,518,170.9649 STPT |
119.0000 KRW |
112.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2022-04-23 |
117.2140 KRW |
72,691,636.7983 STPT |
116.0000 KRW |
114.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2022-04-22 |
115.5458 KRW |
117,127,060.9119 STPT |
114.0000 KRW |
112.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2022-04-21 |
116.4016 KRW |
221,928,665.7586 STPT |
112.0000 KRW |
112.0000 KRW |
122.0000 KRW |
113.0000 KRW |
| 2022-04-20 |
112.1754 KRW |
26,994,058.0818 STPT |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2022-04-19 |
110.5990 KRW |
17,887,461.7498 STPT |
110.0000 KRW |
108.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2022-04-18 |
106.4938 KRW |
37,628,665.9602 STPT |
109.0000 KRW |
103.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2022-04-17 |
110.8004 KRW |
25,373,333.4637 STPT |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2022-04-16 |
112.2971 KRW |
23,399,373.0844 STPT |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2022-04-15 |
112.0453 KRW |
25,489,067.1152 STPT |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2022-04-14 |
113.8055 KRW |
38,211,845.5534 STPT |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2022-04-13 |
114.3427 KRW |
66,894,263.9421 STPT |
112.0000 KRW |
110.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2022-04-12 |
110.5942 KRW |
70,111,823.7157 STPT |
106.0000 KRW |
103.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2022-04-11 |
109.8028 KRW |
41,388,402.6976 STPT |
115.0000 KRW |
106.0000 KRW |
116.0000 KRW |
107.0000 KRW |
| 2022-04-10 |
116.0220 KRW |
23,218,987.4596 STPT |
118.0000 KRW |
114.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2022-04-09 |
116.1234 KRW |
38,921,833.0257 STPT |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2022-04-08 |
121.0038 KRW |
47,443,493.8188 STPT |
123.0000 KRW |
117.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2022-04-07 |
119.8492 KRW |
62,394,794.8667 STPT |
117.0000 KRW |
115.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2022-04-06 |
120.6783 KRW |
103,708,895.5046 STPT |
127.0000 KRW |
116.0000 KRW |
128.0000 KRW |
119.0000 KRW |
| 2022-04-05 |
128.3920 KRW |
68,209,752.4384 STPT |
129.0000 KRW |
125.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2022-04-04 |
129.1404 KRW |
132,118,626.8583 STPT |
138.0000 KRW |
124.0000 KRW |
138.0000 KRW |
129.0000 KRW |
| 2022-04-03 |
138.5433 KRW |
134,562,693.4874 STPT |
146.0000 KRW |
134.0000 KRW |
146.0000 KRW |
137.0000 KRW |
| 2022-04-02 |
144.4064 KRW |
235,093,145.2561 STPT |
146.0000 KRW |
140.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2022-04-01 |
141.0358 KRW |
241,545,576.0855 STPT |
143.0000 KRW |
135.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2022-03-31 |
138.9588 KRW |
553,409,265.2110 STPT |
135.0000 KRW |
130.0000 KRW |
150.0000 KRW |
143.0000 KRW |
| 2022-03-30 |
126.3878 KRW |
145,764,949.3864 STPT |
127.0000 KRW |
121.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2022-03-29 |
127.1993 KRW |
112,801,933.9390 STPT |
128.0000 KRW |
121.0000 KRW |
130.0000 KRW |
125.0000 KRW |