Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |