Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-21 |
53.1932 KRW |
167,075,300.0425 STPT |
50.8000 KRW |
48.5000 KRW |
59.2000 KRW |
55.4000 KRW |
| 2021-02-20 |
51.1880 KRW |
149,610,234.0744 STPT |
53.5000 KRW |
47.0000 KRW |
53.8000 KRW |
49.3000 KRW |
| 2021-02-19 |
57.0033 KRW |
726,079,505.7512 STPT |
50.8000 KRW |
50.5000 KRW |
73.2000 KRW |
53.4000 KRW |
| 2021-02-18 |
45.4619 KRW |
223,540,477.1004 STPT |
42.7000 KRW |
41.2000 KRW |
51.3000 KRW |
51.0000 KRW |
| 2021-02-17 |
39.9123 KRW |
152,762,058.8134 STPT |
41.4000 KRW |
37.2000 KRW |
42.5000 KRW |
41.4000 KRW |
| 2021-02-16 |
44.8962 KRW |
353,954,071.2677 STPT |
41.0000 KRW |
39.0000 KRW |
50.0000 KRW |
41.0000 KRW |
| 2021-02-15 |
39.0231 KRW |
149,108,455.4786 STPT |
38.4000 KRW |
32.0000 KRW |
45.2000 KRW |
42.1000 KRW |
| 2021-02-14 |
39.8864 KRW |
148,778,005.5774 STPT |
39.2000 KRW |
36.0000 KRW |
42.9000 KRW |
38.7000 KRW |
| 2021-02-13 |
37.6916 KRW |
291,667,071.7414 STPT |
36.0000 KRW |
34.0000 KRW |
40.5000 KRW |
39.7000 KRW |
| 2021-02-12 |
34.3651 KRW |
180,885,028.5239 STPT |
32.5000 KRW |
30.1000 KRW |
38.0000 KRW |
36.2000 KRW |
| 2021-02-11 |
31.3767 KRW |
157,151,461.5631 STPT |
29.8000 KRW |
29.1000 KRW |
33.6000 KRW |
32.4000 KRW |
| 2021-02-10 |
28.9128 KRW |
150,937,494.7942 STPT |
28.9000 KRW |
27.2000 KRW |
30.0000 KRW |
29.9000 KRW |
| 2021-02-09 |
27.7973 KRW |
53,801,927.1734 STPT |
27.7000 KRW |
26.8000 KRW |
29.6000 KRW |
28.9000 KRW |
| 2021-02-08 |
27.2637 KRW |
61,841,295.6016 STPT |
26.3000 KRW |
25.4000 KRW |
28.4000 KRW |
27.7000 KRW |
| 2021-02-07 |
26.1220 KRW |
71,081,948.9673 STPT |
26.9000 KRW |
25.0000 KRW |
27.2000 KRW |
26.3000 KRW |
| 2021-02-06 |
27.3340 KRW |
133,611,504.1821 STPT |
29.2000 KRW |
26.4000 KRW |
29.2000 KRW |
26.9000 KRW |
| 2021-02-05 |
28.9070 KRW |
346,012,987.0037 STPT |
28.2000 KRW |
27.6000 KRW |
30.1000 KRW |
29.0000 KRW |
| 2021-02-04 |
28.6220 KRW |
1,024,589,505.5785 STPT |
25.6000 KRW |
24.6000 KRW |
31.5000 KRW |
28.1000 KRW |
| 2021-02-03 |
30.2685 KRW |
1,480,521,823.0736 STPT |
23.4000 KRW |
22.7000 KRW |
40.7000 KRW |
25.9000 KRW |
| 2021-02-02 |
22.6487 KRW |
83,413,527.7859 STPT |
22.7000 KRW |
21.7000 KRW |
23.5000 KRW |
23.5000 KRW |
| 2021-02-01 |
22.7086 KRW |
114,726,498.1608 STPT |
23.6000 KRW |
21.5000 KRW |
24.4000 KRW |
22.6000 KRW |
| 2021-01-31 |
23.9662 KRW |
59,002,562.1624 STPT |
24.6000 KRW |
23.1000 KRW |
24.8000 KRW |
23.7000 KRW |
| 2021-01-30 |
24.8703 KRW |
63,416,058.8342 STPT |
25.4000 KRW |
24.4000 KRW |
25.7000 KRW |
25.2000 KRW |
| 2021-01-29 |
26.2911 KRW |
228,393,436.6158 STPT |
26.1000 KRW |
24.5000 KRW |
28.8000 KRW |
25.4000 KRW |
| 2021-01-28 |
26.8766 KRW |
891,106,110.7882 STPT |
23.8000 KRW |
23.6000 KRW |
29.9000 KRW |
26.6000 KRW |
| 2021-01-27 |
24.1600 KRW |
85,324,707.1234 STPT |
26.0000 KRW |
22.3000 KRW |
26.5000 KRW |
23.9000 KRW |
| 2021-01-26 |
26.3480 KRW |
325,865,594.3757 STPT |
25.1000 KRW |
24.2000 KRW |
28.5000 KRW |
26.0000 KRW |
| 2021-01-25 |
26.5522 KRW |
377,865,851.7471 STPT |
24.5000 KRW |
23.5000 KRW |
29.2000 KRW |
24.9000 KRW |
| 2021-01-24 |
23.7348 KRW |
358,352,756.6772 STPT |
22.2000 KRW |
21.4000 KRW |
25.4000 KRW |
23.4000 KRW |
| 2021-01-23 |
20.9867 KRW |
66,689,316.6422 STPT |
21.4000 KRW |
20.3000 KRW |
21.7000 KRW |
21.4000 KRW |