Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
60.1684 KRW |
49,134,018.3692 STPT |
60.6000 KRW |
57.8000 KRW |
63.5000 KRW |
58.5000 KRW |
| 2021-05-31 |
58.9365 KRW |
54,027,563.9610 STPT |
60.8000 KRW |
56.9000 KRW |
60.8000 KRW |
59.8000 KRW |
| 2021-05-30 |
57.9741 KRW |
28,131,692.8950 STPT |
60.1000 KRW |
55.0000 KRW |
60.6000 KRW |
59.0000 KRW |
| 2021-05-29 |
62.9376 KRW |
157,792,613.7169 STPT |
64.2000 KRW |
58.2000 KRW |
66.6000 KRW |
60.5000 KRW |
| 2021-05-28 |
63.7162 KRW |
135,224,323.9160 STPT |
67.7000 KRW |
60.3000 KRW |
67.8000 KRW |
63.6000 KRW |
| 2021-05-27 |
67.9431 KRW |
156,812,841.1711 STPT |
69.5000 KRW |
63.8000 KRW |
72.5000 KRW |
67.5000 KRW |
| 2021-05-26 |
67.0048 KRW |
137,000,901.3253 STPT |
67.5000 KRW |
64.1000 KRW |
69.0000 KRW |
68.4000 KRW |
| 2021-05-25 |
70.0904 KRW |
689,783,458.0133 STPT |
66.4000 KRW |
61.2000 KRW |
83.9000 KRW |
67.2000 KRW |
| 2021-05-24 |
60.7546 KRW |
147,835,820.5372 STPT |
64.3000 KRW |
55.2000 KRW |
68.7000 KRW |
67.0000 KRW |
| 2021-05-23 |
65.6383 KRW |
167,237,260.1005 STPT |
75.5000 KRW |
56.4000 KRW |
75.6000 KRW |
63.2000 KRW |
| 2021-05-22 |
83.7923 KRW |
1,313,496,362.1016 STPT |
77.8000 KRW |
70.0000 KRW |
100.0000 KRW |
73.9000 KRW |
| 2021-05-21 |
72.7838 KRW |
375,219,663.3350 STPT |
69.0000 KRW |
65.0000 KRW |
80.0000 KRW |
79.9000 KRW |
| 2021-05-20 |
63.7703 KRW |
132,430,946.5324 STPT |
62.3000 KRW |
56.8000 KRW |
69.2000 KRW |
68.9000 KRW |
| 2021-05-19 |
68.6802 KRW |
206,410,774.9498 STPT |
77.3000 KRW |
49.7000 KRW |
80.1000 KRW |
63.2000 KRW |
| 2021-05-18 |
76.6454 KRW |
110,836,226.2113 STPT |
74.3000 KRW |
72.5000 KRW |
81.0000 KRW |
76.4000 KRW |
| 2021-05-17 |
76.5495 KRW |
221,668,309.9270 STPT |
82.7000 KRW |
69.0000 KRW |
90.5000 KRW |
73.5000 KRW |
| 2021-05-16 |
87.7575 KRW |
162,864,610.8574 STPT |
85.2000 KRW |
80.6000 KRW |
93.6000 KRW |
82.9000 KRW |
| 2021-05-15 |
90.0244 KRW |
75,032,228.8241 STPT |
92.2000 KRW |
83.8000 KRW |
96.0000 KRW |
84.2000 KRW |
| 2021-05-14 |
89.3578 KRW |
96,221,976.0804 STPT |
85.4000 KRW |
83.2000 KRW |
94.6000 KRW |
90.9000 KRW |
| 2021-05-13 |
83.9602 KRW |
107,219,830.4752 STPT |
79.5000 KRW |
79.2000 KRW |
91.2000 KRW |
83.1000 KRW |
| 2021-05-12 |
93.7868 KRW |
320,894,039.2425 STPT |
93.7000 KRW |
80.0000 KRW |
99.6000 KRW |
81.0000 KRW |
| 2021-05-11 |
96.1737 KRW |
599,831,000.3348 STPT |
89.7000 KRW |
88.2000 KRW |
105.0000 KRW |
92.7000 KRW |
| 2021-05-10 |
91.3755 KRW |
52,366,080.0985 STPT |
94.4000 KRW |
89.4000 KRW |
94.7000 KRW |
89.9000 KRW |
| 2021-05-09 |
92.5680 KRW |
85,685,552.6750 STPT |
92.9000 KRW |
89.1000 KRW |
96.9000 KRW |
93.8000 KRW |
| 2021-05-08 |
92.6767 KRW |
68,468,579.3877 STPT |
93.6000 KRW |
90.4000 KRW |
95.1000 KRW |
92.3000 KRW |
| 2021-05-07 |
93.2007 KRW |
271,186,688.6955 STPT |
96.9000 KRW |
85.0000 KRW |
101.0000 KRW |
92.8000 KRW |
| 2021-05-06 |
98.2149 KRW |
263,294,127.0537 STPT |
103.0000 KRW |
95.0000 KRW |
103.0000 KRW |
96.4000 KRW |
| 2021-05-05 |
103.1444 KRW |
705,656,559.5512 STPT |
102.0000 KRW |
97.4000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2021-05-04 |
113.6366 KRW |
2,209,081,946.2704 STPT |
98.4000 KRW |
91.7000 KRW |
135.0000 KRW |
101.0000 KRW |
| 2021-05-03 |
98.4618 KRW |
246,334,304.5077 STPT |
95.8000 KRW |
94.9000 KRW |
102.0000 KRW |
98.3000 KRW |
| 2021-05-02 |
95.3201 KRW |
135,370,609.3441 STPT |
96.4000 KRW |
91.2000 KRW |
99.3000 KRW |
95.6000 KRW |
| 2021-05-01 |
94.2557 KRW |
94,755,001.9122 STPT |
95.5000 KRW |
91.6000 KRW |
98.2000 KRW |
95.0000 KRW |
| 2021-04-30 |
93.0409 KRW |
112,313,904.9447 STPT |
93.7000 KRW |
91.1000 KRW |
95.9000 KRW |
95.8000 KRW |
| 2021-04-29 |
92.7812 KRW |
152,023,707.9614 STPT |
96.8000 KRW |
89.5000 KRW |
96.9000 KRW |
93.0000 KRW |
| 2021-04-28 |
95.4125 KRW |
294,151,940.6927 STPT |
104.0000 KRW |
89.2000 KRW |
105.0000 KRW |
94.4000 KRW |
| 2021-04-27 |
98.7156 KRW |
502,198,675.3848 STPT |
100.0000 KRW |
93.8000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2021-04-26 |
92.0736 KRW |
447,483,319.7291 STPT |
88.5000 KRW |
84.0000 KRW |
97.0000 KRW |
93.1000 KRW |
| 2021-04-25 |
91.2772 KRW |
745,478,372.9249 STPT |
89.0000 KRW |
79.7000 KRW |
97.4000 KRW |
86.4000 KRW |
| 2021-04-24 |
92.1863 KRW |
1,754,609,199.7266 STPT |
85.5000 KRW |
78.4000 KRW |
101.0000 KRW |
89.3000 KRW |
| 2021-04-23 |
89.2115 KRW |
3,249,498,575.3335 STPT |
75.0000 KRW |
69.1000 KRW |
104.0000 KRW |
86.3000 KRW |
| 2021-04-22 |
89.8424 KRW |
500,484,935.8502 STPT |
103.0000 KRW |
68.3000 KRW |
103.0000 KRW |
76.8000 KRW |
| 2021-04-21 |
107.9945 KRW |
1,028,111,475.3793 STPT |
118.0000 KRW |
100.0000 KRW |
126.0000 KRW |
102.0000 KRW |
| 2021-04-20 |
117.6039 KRW |
4,990,172,960.8308 STPT |
89.4000 KRW |
83.0000 KRW |
154.0000 KRW |
116.0000 KRW |
| 2021-04-19 |
91.8328 KRW |
92,230,792.2049 STPT |
97.9000 KRW |
87.2000 KRW |
98.5000 KRW |
88.9000 KRW |
| 2021-04-18 |
94.2536 KRW |
140,978,543.5009 STPT |
103.0000 KRW |
87.0000 KRW |
103.0000 KRW |
96.1000 KRW |
| 2021-04-17 |
100.5242 KRW |
101,342,870.1880 STPT |
102.0000 KRW |
98.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2021-04-16 |
101.0167 KRW |
116,209,492.1662 STPT |
109.0000 KRW |
95.5000 KRW |
110.0000 KRW |
101.0000 KRW |
| 2021-04-15 |
105.6566 KRW |
131,567,992.5503 STPT |
102.0000 KRW |
100.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2021-04-14 |
100.1858 KRW |
152,952,269.9540 STPT |
107.0000 KRW |
95.1000 KRW |
109.0000 KRW |
102.0000 KRW |
| 2021-04-13 |
107.3083 KRW |
95,814,709.4320 STPT |
111.0000 KRW |
104.0000 KRW |
112.0000 KRW |
106.0000 KRW |