Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
113.5315 KRW |
1,026,240,000.8449 STPT |
104.2000 KRW |
96.9900 KRW |
123.0000 KRW |
118.4000 KRW |
| 2025-02-09 |
107.7889 KRW |
296,212,630.0812 STPT |
114.1000 KRW |
99.5300 KRW |
116.2000 KRW |
101.5000 KRW |
| 2025-02-08 |
119.3872 KRW |
587,363,944.5305 STPT |
124.0000 KRW |
111.4000 KRW |
127.7000 KRW |
112.8000 KRW |
| 2025-02-07 |
119.2362 KRW |
1,767,760,012.5768 STPT |
107.9000 KRW |
107.6000 KRW |
129.2000 KRW |
124.7000 KRW |
| 2025-02-06 |
107.9454 KRW |
1,966,195,695.5206 STPT |
94.8300 KRW |
94.8200 KRW |
119.1000 KRW |
107.6000 KRW |
| 2025-02-05 |
100.8827 KRW |
567,070,809.1688 STPT |
92.4900 KRW |
89.0100 KRW |
108.1000 KRW |
95.7800 KRW |
| 2025-02-04 |
92.5824 KRW |
125,135,678.5346 STPT |
96.3000 KRW |
86.8200 KRW |
99.6400 KRW |
92.4000 KRW |
| 2025-02-03 |
90.6482 KRW |
325,791,518.6211 STPT |
96.6300 KRW |
73.0000 KRW |
102.7000 KRW |
96.3900 KRW |
| 2025-02-02 |
107.0392 KRW |
402,549,587.6319 STPT |
107.9000 KRW |
91.1300 KRW |
115.2000 KRW |
94.2800 KRW |
| 2025-02-01 |
115.7899 KRW |
270,307,975.2264 STPT |
115.0000 KRW |
109.0000 KRW |
122.6000 KRW |
111.1000 KRW |
| 2025-01-31 |
115.3246 KRW |
279,419,396.3441 STPT |
121.5000 KRW |
111.2000 KRW |
121.5000 KRW |
113.7000 KRW |
| 2025-01-30 |
121.6784 KRW |
228,036,031.1715 STPT |
124.8000 KRW |
119.4000 KRW |
124.8000 KRW |
121.3000 KRW |
| 2025-01-29 |
126.1460 KRW |
637,050,311.6090 STPT |
123.3000 KRW |
118.6000 KRW |
134.6000 KRW |
123.7000 KRW |
| 2025-01-28 |
135.1775 KRW |
1,236,532,210.4085 STPT |
129.7000 KRW |
123.0000 KRW |
146.0000 KRW |
123.5000 KRW |
| 2025-01-27 |
133.3151 KRW |
905,763,828.7793 STPT |
147.3000 KRW |
121.0000 KRW |
154.7000 KRW |
129.8000 KRW |
| 2025-01-26 |
175.8547 KRW |
2,767,130,679.8788 STPT |
218.0000 KRW |
155.4000 KRW |
227.9000 KRW |
158.9000 KRW |
| 2025-01-25 |
185.3430 KRW |
3,824,685,309.2964 STPT |
135.8000 KRW |
131.0000 KRW |
208.7000 KRW |
202.6000 KRW |
| 2025-01-24 |
131.1426 KRW |
115,727,014.3536 STPT |
134.6000 KRW |
125.9000 KRW |
138.5000 KRW |
134.6000 KRW |
| 2025-01-23 |
130.2574 KRW |
375,806,959.4505 STPT |
126.8000 KRW |
122.0000 KRW |
138.3000 KRW |
132.3000 KRW |
| 2025-01-22 |
129.4136 KRW |
715,794,074.5294 STPT |
117.9000 KRW |
112.1000 KRW |
141.0000 KRW |
130.8000 KRW |
| 2025-01-21 |
116.0616 KRW |
527,205,941.7547 STPT |
109.1000 KRW |
107.3000 KRW |
125.2000 KRW |
116.2000 KRW |
| 2025-01-20 |
109.4340 KRW |
115,263,397.0941 STPT |
106.1000 KRW |
101.1000 KRW |
117.4000 KRW |
108.5000 KRW |
| 2025-01-19 |
110.5227 KRW |
244,313,523.6715 STPT |
104.1000 KRW |
102.2000 KRW |
120.4000 KRW |
105.0000 KRW |
| 2025-01-18 |
107.8715 KRW |
47,271,690.4856 STPT |
111.5000 KRW |
103.1000 KRW |
111.8000 KRW |
103.6000 KRW |
| 2025-01-17 |
110.8527 KRW |
94,914,592.4439 STPT |
111.0000 KRW |
106.1000 KRW |
119.0000 KRW |
109.9000 KRW |
| 2025-01-16 |
110.4034 KRW |
122,249,287.7511 STPT |
110.7000 KRW |
107.4000 KRW |
114.9000 KRW |
109.5000 KRW |
| 2025-01-15 |
125.6477 KRW |
1,153,799,234.6041 STPT |
113.9000 KRW |
107.7000 KRW |
140.9000 KRW |
108.8000 KRW |
| 2025-01-14 |
103.1905 KRW |
66,022,550.2421 STPT |
102.0000 KRW |
96.9000 KRW |
113.0000 KRW |
110.3000 KRW |
| 2025-01-13 |
106.2412 KRW |
143,419,568.9289 STPT |
116.4000 KRW |
97.5000 KRW |
118.0000 KRW |
100.8000 KRW |
| 2025-01-12 |
115.4747 KRW |
369,686,947.5386 STPT |
107.8000 KRW |
105.1000 KRW |
124.2000 KRW |
117.6000 KRW |
| 2025-01-11 |
105.7811 KRW |
65,782,582.6737 STPT |
102.7000 KRW |
101.4000 KRW |
109.2000 KRW |
106.9000 KRW |
| 2025-01-10 |
104.8564 KRW |
66,749,180.8859 STPT |
112.8000 KRW |
100.3000 KRW |
113.0000 KRW |
102.8000 KRW |
| 2025-01-09 |
107.3779 KRW |
139,524,898.3042 STPT |
106.6000 KRW |
101.3000 KRW |
114.4000 KRW |
110.9000 KRW |
| 2025-01-08 |
104.5613 KRW |
226,313,668.0020 STPT |
115.8000 KRW |
99.5900 KRW |
116.1000 KRW |
103.4000 KRW |
| 2025-01-07 |
104.4638 KRW |
172,641,534.0079 STPT |
102.4000 KRW |
98.2800 KRW |
113.0000 KRW |
104.2000 KRW |
| 2025-01-06 |
102.7350 KRW |
232,251,899.5279 STPT |
98.7600 KRW |
95.8800 KRW |
108.9000 KRW |
102.5000 KRW |
| 2025-01-05 |
97.2180 KRW |
210,590,575.4446 STPT |
100.8000 KRW |
95.0400 KRW |
100.8000 KRW |
96.2400 KRW |
| 2025-01-04 |
99.0459 KRW |
855,704,935.1622 STPT |
89.9000 KRW |
87.1200 KRW |
106.3000 KRW |
97.6900 KRW |
| 2025-01-03 |
89.4242 KRW |
320,604,323.4819 STPT |
86.2300 KRW |
86.2300 KRW |
92.9100 KRW |
89.3900 KRW |
| 2025-01-02 |
84.1527 KRW |
94,746,977.9370 STPT |
86.9800 KRW |
83.1000 KRW |
87.1300 KRW |
86.0400 KRW |
| 2025-01-01 |
90.3303 KRW |
458,324,870.8734 STPT |
96.2900 KRW |
84.3700 KRW |
96.9200 KRW |
87.6200 KRW |
| 2024-12-31 |
92.5671 KRW |
1,939,068,684.6826 STPT |
80.4700 KRW |
77.4000 KRW |
100.2000 KRW |
98.6100 KRW |
| 2024-12-30 |
85.0097 KRW |
183,934,153.2449 STPT |
86.6300 KRW |
79.0000 KRW |
91.6600 KRW |
80.2300 KRW |
| 2024-12-29 |
91.6874 KRW |
949,042,526.0786 STPT |
81.5100 KRW |
81.0500 KRW |
99.8400 KRW |
85.0500 KRW |
| 2024-12-28 |
80.6290 KRW |
66,886,526.8762 STPT |
82.8000 KRW |
78.4800 KRW |
83.0600 KRW |
80.8700 KRW |
| 2024-12-27 |
86.9665 KRW |
418,230,067.8137 STPT |
84.4800 KRW |
80.3400 KRW |
92.2400 KRW |
84.1000 KRW |
| 2024-12-26 |
84.7855 KRW |
955,788,475.6006 STPT |
79.3500 KRW |
75.7500 KRW |
91.1300 KRW |
82.6400 KRW |
| 2024-12-25 |
81.2783 KRW |
614,636,189.2715 STPT |
73.9500 KRW |
72.3800 KRW |
87.2400 KRW |
78.5900 KRW |
| 2024-12-24 |
73.7779 KRW |
36,077,160.8324 STPT |
74.0100 KRW |
71.4100 KRW |
75.1000 KRW |
74.4300 KRW |
| 2024-12-23 |
71.9891 KRW |
26,230,034.2725 STPT |
72.9900 KRW |
70.4000 KRW |
73.5100 KRW |
71.8400 KRW |