Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-28 |
127.1976 KRW |
210,512,531.9171 STPT |
124.0000 KRW |
122.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2022-03-27 |
125.1450 KRW |
450,694,827.9466 STPT |
120.0000 KRW |
117.0000 KRW |
135.0000 KRW |
125.0000 KRW |
| 2022-03-26 |
114.5835 KRW |
57,086,192.4916 STPT |
115.0000 KRW |
112.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2022-03-25 |
113.3304 KRW |
45,828,593.0025 STPT |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-03-24 |
112.5280 KRW |
72,945,801.8457 STPT |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-03-23 |
111.1742 KRW |
49,557,146.9845 STPT |
113.0000 KRW |
110.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2022-03-22 |
111.4418 KRW |
49,287,105.1938 STPT |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2022-03-21 |
110.3471 KRW |
55,987,867.7925 STPT |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2022-03-20 |
112.0848 KRW |
127,338,223.5123 STPT |
110.0000 KRW |
109.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2022-03-19 |
108.8761 KRW |
36,785,297.6085 STPT |
110.0000 KRW |
107.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2022-03-18 |
107.6467 KRW |
38,714,928.6825 STPT |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2022-03-17 |
106.2315 KRW |
49,639,265.3273 STPT |
106.0000 KRW |
104.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2022-03-16 |
105.9582 KRW |
116,170,055.6204 STPT |
105.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2022-03-15 |
104.6051 KRW |
35,971,127.2284 STPT |
107.0000 KRW |
103.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2022-03-14 |
105.9870 KRW |
51,293,622.4623 STPT |
104.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2022-03-13 |
107.5869 KRW |
24,890,492.9175 STPT |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2022-03-12 |
109.1048 KRW |
19,498,769.0971 STPT |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2022-03-11 |
109.8427 KRW |
55,320,948.1088 STPT |
110.0000 KRW |
108.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2022-03-10 |
109.0979 KRW |
76,505,530.6098 STPT |
113.0000 KRW |
107.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2022-03-09 |
112.1245 KRW |
79,701,131.1179 STPT |
111.0000 KRW |
109.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-03-08 |
108.7827 KRW |
58,578,865.9367 STPT |
107.0000 KRW |
106.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2022-03-07 |
107.0853 KRW |
80,959,266.6427 STPT |
109.0000 KRW |
102.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2022-03-06 |
108.1831 KRW |
65,909,182.9038 STPT |
111.0000 KRW |
105.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2022-03-05 |
110.7133 KRW |
183,637,023.2296 STPT |
108.0000 KRW |
106.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2022-03-04 |
109.8532 KRW |
92,747,915.2573 STPT |
113.0000 KRW |
107.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2022-03-03 |
113.9972 KRW |
106,107,961.0436 STPT |
117.0000 KRW |
111.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2022-03-02 |
121.0203 KRW |
568,536,629.0019 STPT |
116.0000 KRW |
113.0000 KRW |
134.0000 KRW |
119.0000 KRW |
| 2022-03-01 |
115.6697 KRW |
147,066,514.9323 STPT |
114.0000 KRW |
113.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2022-02-28 |
108.0527 KRW |
142,322,894.7033 STPT |
107.0000 KRW |
104.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2022-02-27 |
110.0717 KRW |
362,232,069.9803 STPT |
108.0000 KRW |
102.0000 KRW |
118.0000 KRW |
105.0000 KRW |
| 2022-02-26 |
106.2840 KRW |
172,325,663.9886 STPT |
105.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2022-02-25 |
100.4861 KRW |
208,206,852.4265 STPT |
99.2000 KRW |
95.1000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2022-02-24 |
94.5511 KRW |
278,127,686.5863 STPT |
103.0000 KRW |
88.5000 KRW |
104.0000 KRW |
99.0000 KRW |