Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
109.6009 KRW |
89,196,543.8398 STPT |
115.0000 KRW |
107.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2021-04-11 |
110.8200 KRW |
167,430,299.7628 STPT |
122.0000 KRW |
101.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2021-04-10 |
126.0654 KRW |
329,665,655.1978 STPT |
122.0000 KRW |
115.0000 KRW |
134.0000 KRW |
120.0000 KRW |
| 2021-04-09 |
117.6818 KRW |
270,834,014.6065 STPT |
112.0000 KRW |
111.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2021-04-08 |
103.9685 KRW |
175,570,965.6319 STPT |
95.8000 KRW |
91.8000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2021-04-07 |
98.0498 KRW |
346,479,526.7367 STPT |
122.0000 KRW |
71.0000 KRW |
125.0000 KRW |
102.0000 KRW |
| 2021-04-06 |
122.0032 KRW |
201,918,924.0420 STPT |
131.0000 KRW |
114.0000 KRW |
132.0000 KRW |
119.0000 KRW |
| 2021-04-05 |
135.7344 KRW |
293,471,037.6700 STPT |
142.0000 KRW |
127.0000 KRW |
144.0000 KRW |
132.0000 KRW |
| 2021-04-04 |
136.5454 KRW |
316,115,621.3851 STPT |
126.0000 KRW |
124.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2021-04-03 |
137.9627 KRW |
279,669,473.6213 STPT |
148.0000 KRW |
124.0000 KRW |
154.0000 KRW |
128.0000 KRW |
| 2021-04-02 |
145.0749 KRW |
666,859,405.4509 STPT |
136.0000 KRW |
132.0000 KRW |
157.0000 KRW |
147.0000 KRW |
| 2021-04-01 |
142.7670 KRW |
810,231,561.7775 STPT |
130.0000 KRW |
124.0000 KRW |
159.0000 KRW |
138.0000 KRW |
| 2021-03-31 |
124.0883 KRW |
796,874,111.7374 STPT |
110.0000 KRW |
103.0000 KRW |
140.0000 KRW |
133.0000 KRW |
| 2021-03-30 |
107.3556 KRW |
304,785,284.1113 STPT |
105.0000 KRW |
103.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2021-03-29 |
104.7522 KRW |
258,056,463.2192 STPT |
105.0000 KRW |
100.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2021-03-28 |
102.4339 KRW |
291,885,160.6833 STPT |
100.0000 KRW |
97.3000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2021-03-27 |
99.3225 KRW |
376,775,229.6347 STPT |
95.1000 KRW |
93.1000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2021-03-26 |
91.2097 KRW |
165,474,779.1833 STPT |
89.0000 KRW |
86.6000 KRW |
95.0000 KRW |
94.5000 KRW |
| 2021-03-25 |
94.6385 KRW |
416,893,455.2543 STPT |
92.2000 KRW |
83.3000 KRW |
101.0000 KRW |
87.8000 KRW |
| 2021-03-24 |
98.1086 KRW |
179,719,961.0093 STPT |
101.0000 KRW |
90.8000 KRW |
104.0000 KRW |
92.4000 KRW |
| 2021-03-23 |
98.4772 KRW |
589,785,272.5665 STPT |
106.0000 KRW |
88.7000 KRW |
113.0000 KRW |
100.0000 KRW |
| 2021-03-22 |
113.0557 KRW |
317,975,919.2135 STPT |
112.0000 KRW |
104.0000 KRW |
119.0000 KRW |
107.0000 KRW |
| 2021-03-21 |
106.6611 KRW |
264,324,105.1790 STPT |
102.0000 KRW |
100.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2021-03-20 |
116.0276 KRW |
712,160,186.2462 STPT |
101.0000 KRW |
94.1000 KRW |
130.0000 KRW |
104.0000 KRW |
| 2021-03-19 |
99.4708 KRW |
616,465,400.4188 STPT |
88.0000 KRW |
83.6000 KRW |
114.0000 KRW |
101.0000 KRW |
| 2021-03-18 |
83.5794 KRW |
168,466,103.7032 STPT |
85.4000 KRW |
78.9000 KRW |
90.0000 KRW |
87.6000 KRW |
| 2021-03-17 |
78.9356 KRW |
227,712,978.1167 STPT |
84.7000 KRW |
69.6000 KRW |
87.6000 KRW |
84.4000 KRW |
| 2021-03-16 |
80.0819 KRW |
230,578,092.9721 STPT |
85.9000 KRW |
74.2000 KRW |
86.8000 KRW |
83.8000 KRW |
| 2021-03-15 |
83.7137 KRW |
444,529,995.6782 STPT |
83.7000 KRW |
71.4000 KRW |
93.1000 KRW |
84.9000 KRW |
| 2021-03-14 |
91.4809 KRW |
1,118,334,120.8847 STPT |
80.3000 KRW |
78.0000 KRW |
101.0000 KRW |
87.1000 KRW |
| 2021-03-13 |
79.9862 KRW |
887,074,584.2707 STPT |
71.6000 KRW |
69.5000 KRW |
93.1000 KRW |
81.4000 KRW |
| 2021-03-12 |
70.5057 KRW |
348,478,652.6612 STPT |
71.7000 KRW |
67.0000 KRW |
73.7000 KRW |
71.8000 KRW |
| 2021-03-11 |
73.9334 KRW |
863,283,650.0447 STPT |
70.5000 KRW |
67.3000 KRW |
93.9000 KRW |
71.6000 KRW |
| 2021-03-10 |
69.9952 KRW |
648,853,240.7400 STPT |
75.0000 KRW |
64.6000 KRW |
75.2000 KRW |
70.5000 KRW |
| 2021-03-09 |
74.7182 KRW |
4,597,377,491.4870 STPT |
62.4000 KRW |
62.3000 KRW |
99.0000 KRW |
75.0000 KRW |
| 2021-03-08 |
63.3642 KRW |
824,230,607.4477 STPT |
52.8000 KRW |
49.9000 KRW |
76.4000 KRW |
62.5000 KRW |
| 2021-03-07 |
52.3858 KRW |
172,455,673.7873 STPT |
51.3000 KRW |
50.7000 KRW |
55.8000 KRW |
53.0000 KRW |
| 2021-03-06 |
50.0323 KRW |
102,756,291.1966 STPT |
51.4000 KRW |
47.6000 KRW |
51.9000 KRW |
51.3000 KRW |
| 2021-03-05 |
49.7354 KRW |
120,476,784.4078 STPT |
52.3000 KRW |
47.6000 KRW |
52.3000 KRW |
50.5000 KRW |
| 2021-03-04 |
56.8052 KRW |
762,140,513.2315 STPT |
53.4000 KRW |
48.6000 KRW |
64.8000 KRW |
51.9000 KRW |
| 2021-03-03 |
49.9437 KRW |
166,224,624.8321 STPT |
49.2000 KRW |
47.6000 KRW |
54.1000 KRW |
53.7000 KRW |
| 2021-03-02 |
47.4843 KRW |
256,923,046.1275 STPT |
45.8000 KRW |
44.9000 KRW |
50.1000 KRW |
49.1000 KRW |
| 2021-03-01 |
44.3605 KRW |
193,674,546.8656 STPT |
44.3000 KRW |
41.4000 KRW |
46.7000 KRW |
45.8000 KRW |
| 2021-02-28 |
50.3804 KRW |
1,634,027,419.3759 STPT |
46.1000 KRW |
41.7000 KRW |
62.0000 KRW |
44.0000 KRW |
| 2021-02-27 |
46.8401 KRW |
146,682,169.6710 STPT |
44.7000 KRW |
43.3000 KRW |
49.4000 KRW |
47.2000 KRW |
| 2021-02-26 |
42.3188 KRW |
90,570,800.3680 STPT |
40.4000 KRW |
38.6000 KRW |
44.3000 KRW |
43.7000 KRW |
| 2021-02-25 |
42.1827 KRW |
155,438,697.6902 STPT |
40.8000 KRW |
38.4000 KRW |
47.0000 KRW |
40.5000 KRW |
| 2021-02-24 |
41.1400 KRW |
267,003,753.4047 STPT |
36.7000 KRW |
33.5000 KRW |
47.9000 KRW |
40.8000 KRW |
| 2021-02-23 |
42.0256 KRW |
210,581,096.6830 STPT |
49.8000 KRW |
30.3000 KRW |
52.9000 KRW |
36.5000 KRW |
| 2021-02-22 |
51.0643 KRW |
266,811,412.7293 STPT |
57.4000 KRW |
44.1000 KRW |
57.6000 KRW |
49.6000 KRW |