Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
129.0570 KRW |
52,482,159.1141 STPT |
132.0000 KRW |
118.0000 KRW |
135.0000 KRW |
123.0000 KRW |
| 2022-01-04 |
133.9016 KRW |
55,654,624.3845 STPT |
137.0000 KRW |
130.0000 KRW |
138.0000 KRW |
132.0000 KRW |
| 2022-01-03 |
140.6331 KRW |
174,412,007.1985 STPT |
140.0000 KRW |
135.0000 KRW |
146.0000 KRW |
137.0000 KRW |
| 2022-01-02 |
140.0107 KRW |
230,584,413.4280 STPT |
127.0000 KRW |
126.0000 KRW |
153.0000 KRW |
139.0000 KRW |
| 2022-01-01 |
126.7176 KRW |
17,188,872.0963 STPT |
126.0000 KRW |
125.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2021-12-31 |
128.9172 KRW |
148,056,153.2349 STPT |
127.0000 KRW |
122.0000 KRW |
136.0000 KRW |
126.0000 KRW |
| 2021-12-30 |
124.6745 KRW |
39,630,569.4952 STPT |
126.0000 KRW |
121.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2021-12-29 |
131.8666 KRW |
133,041,159.8943 STPT |
132.0000 KRW |
122.0000 KRW |
139.0000 KRW |
126.0000 KRW |
| 2021-12-28 |
137.9701 KRW |
120,596,750.5385 STPT |
139.0000 KRW |
130.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2021-12-27 |
137.6556 KRW |
35,790,509.2727 STPT |
137.0000 KRW |
136.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2021-12-26 |
138.0363 KRW |
49,932,541.6211 STPT |
138.0000 KRW |
135.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2021-12-25 |
138.0563 KRW |
48,102,237.9798 STPT |
138.0000 KRW |
135.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2021-12-24 |
140.1189 KRW |
72,944,965.3512 STPT |
140.0000 KRW |
138.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2021-12-23 |
136.4486 KRW |
143,959,493.8429 STPT |
133.0000 KRW |
133.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2021-12-22 |
133.1670 KRW |
75,768,002.3800 STPT |
131.0000 KRW |
131.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2021-12-21 |
128.8717 KRW |
46,589,104.9024 STPT |
128.0000 KRW |
123.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2021-12-20 |
128.0629 KRW |
39,428,000.9296 STPT |
135.0000 KRW |
123.0000 KRW |
135.0000 KRW |
128.0000 KRW |
| 2021-12-19 |
135.4465 KRW |
34,782,301.9453 STPT |
138.0000 KRW |
133.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2021-12-18 |
134.2878 KRW |
41,414,280.3745 STPT |
135.0000 KRW |
132.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2021-12-17 |
135.6177 KRW |
276,085,921.4162 STPT |
128.0000 KRW |
128.0000 KRW |
144.0000 KRW |
134.0000 KRW |
| 2021-12-16 |
129.4187 KRW |
44,677,890.5985 STPT |
130.0000 KRW |
127.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2021-12-15 |
125.1175 KRW |
120,634,386.1944 STPT |
123.0000 KRW |
120.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2021-12-14 |
117.7376 KRW |
59,730,711.9451 STPT |
122.0000 KRW |
110.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2021-12-13 |
127.1400 KRW |
54,740,932.6104 STPT |
135.0000 KRW |
120.0000 KRW |
136.0000 KRW |
122.0000 KRW |
| 2021-12-12 |
134.8437 KRW |
29,228,735.1561 STPT |
136.0000 KRW |
131.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2021-12-11 |
134.2468 KRW |
56,814,137.1667 STPT |
133.0000 KRW |
130.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2021-12-10 |
134.9232 KRW |
108,604,032.6301 STPT |
133.0000 KRW |
127.0000 KRW |
140.0000 KRW |
133.0000 KRW |
| 2021-12-09 |
141.6394 KRW |
99,178,787.5657 STPT |
145.0000 KRW |
133.0000 KRW |
149.0000 KRW |
136.0000 KRW |
| 2021-12-08 |
143.5502 KRW |
155,850,299.4987 STPT |
153.0000 KRW |
138.0000 KRW |
153.0000 KRW |
143.0000 KRW |
| 2021-12-07 |
149.6749 KRW |
531,461,976.6223 STPT |
133.0000 KRW |
132.0000 KRW |
162.0000 KRW |
153.0000 KRW |
| 2021-12-06 |
127.5130 KRW |
195,792,231.3704 STPT |
130.0000 KRW |
117.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2021-12-05 |
140.0935 KRW |
147,403,659.2774 STPT |
148.0000 KRW |
125.0000 KRW |
153.0000 KRW |
129.0000 KRW |
| 2021-12-04 |
142.2439 KRW |
336,759,468.3306 STPT |
176.0000 KRW |
111.0000 KRW |
176.0000 KRW |
148.0000 KRW |
| 2021-12-03 |
181.3269 KRW |
148,915,940.8177 STPT |
180.0000 KRW |
170.0000 KRW |
188.0000 KRW |
175.0000 KRW |
| 2021-12-02 |
180.6395 KRW |
99,095,651.7464 STPT |
189.0000 KRW |
177.0000 KRW |
190.0000 KRW |
181.0000 KRW |
| 2021-12-01 |
185.5712 KRW |
218,067,849.8666 STPT |
178.0000 KRW |
177.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2021-11-30 |
183.2290 KRW |
159,413,145.6939 STPT |
194.0000 KRW |
177.0000 KRW |
194.0000 KRW |
179.0000 KRW |
| 2021-11-29 |
198.0317 KRW |
271,732,640.0306 STPT |
210.0000 KRW |
190.0000 KRW |
210.0000 KRW |
195.0000 KRW |
| 2021-11-28 |
208.3963 KRW |
1,339,591,550.6657 STPT |
195.0000 KRW |
190.0000 KRW |
225.0000 KRW |
207.0000 KRW |
| 2021-11-27 |
190.9871 KRW |
332,867,738.3173 STPT |
189.0000 KRW |
183.0000 KRW |
206.0000 KRW |
192.0000 KRW |
| 2021-11-26 |
183.9620 KRW |
503,860,155.4664 STPT |
177.0000 KRW |
170.0000 KRW |
195.0000 KRW |
186.0000 KRW |
| 2021-11-25 |
177.0844 KRW |
336,738,425.2457 STPT |
176.0000 KRW |
164.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2021-11-24 |
175.3079 KRW |
158,197,557.6160 STPT |
184.0000 KRW |
172.0000 KRW |
184.0000 KRW |
173.0000 KRW |
| 2021-11-23 |
172.9752 KRW |
312,351,037.9109 STPT |
182.0000 KRW |
165.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2021-11-22 |
198.8629 KRW |
1,651,681,006.9930 STPT |
179.0000 KRW |
179.0000 KRW |
212.0000 KRW |
184.0000 KRW |
| 2021-11-21 |
180.1186 KRW |
668,005,085.4901 STPT |
168.0000 KRW |
168.0000 KRW |
189.0000 KRW |
180.0000 KRW |
| 2021-11-20 |
162.6909 KRW |
175,002,443.1120 STPT |
158.0000 KRW |
156.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2021-11-19 |
155.7628 KRW |
179,472,058.7620 STPT |
151.0000 KRW |
145.0000 KRW |
163.0000 KRW |
159.0000 KRW |
| 2021-11-18 |
169.6336 KRW |
491,072,719.2747 STPT |
185.0000 KRW |
148.0000 KRW |
188.0000 KRW |
151.0000 KRW |
| 2021-11-17 |
186.5196 KRW |
1,297,717,076.2827 STPT |
166.0000 KRW |
158.0000 KRW |
215.0000 KRW |
187.0000 KRW |