Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
90.5680 KRW |
88,089,456.0738 STPT |
96.9800 KRW |
86.0000 KRW |
97.8100 KRW |
88.2300 KRW |
| 2024-03-18 |
100.2783 KRW |
50,325,921.9855 STPT |
103.5000 KRW |
96.1800 KRW |
103.9000 KRW |
97.8900 KRW |
| 2024-03-17 |
98.1956 KRW |
82,529,288.0733 STPT |
100.8000 KRW |
92.4500 KRW |
104.9000 KRW |
103.8000 KRW |
| 2024-03-16 |
105.4885 KRW |
79,602,926.2764 STPT |
111.0000 KRW |
98.3600 KRW |
112.0000 KRW |
99.1800 KRW |
| 2024-03-15 |
109.7036 KRW |
159,838,321.6968 STPT |
118.2000 KRW |
103.2000 KRW |
119.3000 KRW |
110.9000 KRW |
| 2024-03-14 |
118.9157 KRW |
241,636,611.7131 STPT |
121.3000 KRW |
109.1000 KRW |
128.6000 KRW |
118.4000 KRW |
| 2024-03-13 |
118.2870 KRW |
197,545,840.0747 STPT |
115.8000 KRW |
112.5000 KRW |
123.0000 KRW |
121.7000 KRW |
| 2024-03-12 |
111.1034 KRW |
137,130,887.7327 STPT |
112.5000 KRW |
107.1000 KRW |
114.9000 KRW |
113.1000 KRW |
| 2024-03-11 |
113.7228 KRW |
565,798,511.4408 STPT |
108.4000 KRW |
100.1000 KRW |
124.1000 KRW |
112.3000 KRW |
| 2024-03-10 |
106.7391 KRW |
143,573,049.4919 STPT |
107.7000 KRW |
103.6000 KRW |
109.6000 KRW |
107.0000 KRW |
| 2024-03-09 |
103.9527 KRW |
150,139,384.0977 STPT |
103.9000 KRW |
100.5000 KRW |
108.0000 KRW |
106.9000 KRW |
| 2024-03-08 |
101.6734 KRW |
216,005,893.0724 STPT |
100.1000 KRW |
97.5000 KRW |
104.9000 KRW |
103.7000 KRW |
| 2024-03-07 |
100.8960 KRW |
334,848,288.8161 STPT |
96.8900 KRW |
95.4900 KRW |
107.5000 KRW |
100.0000 KRW |
| 2024-03-06 |
92.3567 KRW |
114,798,694.4790 STPT |
93.6200 KRW |
87.1300 KRW |
95.5700 KRW |
95.4100 KRW |
| 2024-03-05 |
96.0730 KRW |
243,820,156.7038 STPT |
98.4000 KRW |
88.6400 KRW |
101.8000 KRW |
89.9900 KRW |
| 2024-03-04 |
95.6585 KRW |
127,913,038.4779 STPT |
94.4500 KRW |
92.7000 KRW |
98.8900 KRW |
98.2000 KRW |
| 2024-03-03 |
92.6950 KRW |
114,444,921.8080 STPT |
96.9700 KRW |
87.0000 KRW |
96.9800 KRW |
94.3000 KRW |
| 2024-03-02 |
95.8097 KRW |
193,963,604.0089 STPT |
95.8000 KRW |
92.0600 KRW |
99.5900 KRW |
95.1200 KRW |
| 2024-03-01 |
93.3841 KRW |
207,802,618.6603 STPT |
89.6200 KRW |
88.8400 KRW |
96.3000 KRW |
95.6400 KRW |
| 2024-02-29 |
87.6532 KRW |
151,336,053.9987 STPT |
85.2200 KRW |
83.7300 KRW |
90.5000 KRW |
87.5500 KRW |
| 2024-02-28 |
84.3921 KRW |
147,495,364.8785 STPT |
83.4300 KRW |
81.3000 KRW |
87.1700 KRW |
84.2000 KRW |
| 2024-02-27 |
82.2338 KRW |
53,975,743.0762 STPT |
81.8400 KRW |
81.1000 KRW |
83.5100 KRW |
82.7000 KRW |
| 2024-02-26 |
81.4081 KRW |
66,758,871.6326 STPT |
81.6100 KRW |
78.4000 KRW |
83.4300 KRW |
81.9100 KRW |
| 2024-02-25 |
81.0336 KRW |
18,335,713.5308 STPT |
81.5300 KRW |
80.1000 KRW |
81.9500 KRW |
81.6600 KRW |
| 2024-02-24 |
81.1112 KRW |
31,356,850.7631 STPT |
81.6800 KRW |
79.9000 KRW |
82.1800 KRW |
81.2900 KRW |
| 2024-02-23 |
81.8710 KRW |
51,543,342.3157 STPT |
82.7600 KRW |
81.0000 KRW |
83.5000 KRW |
81.9400 KRW |
| 2024-02-22 |
81.7837 KRW |
63,627,339.8178 STPT |
81.9000 KRW |
79.9800 KRW |
83.7100 KRW |
82.7000 KRW |
| 2024-02-21 |
81.1780 KRW |
80,697,121.2741 STPT |
80.3800 KRW |
79.0700 KRW |
83.1000 KRW |
80.8500 KRW |
| 2024-02-20 |
80.2464 KRW |
60,367,076.9612 STPT |
80.4500 KRW |
77.7000 KRW |
82.2200 KRW |
80.6400 KRW |
| 2024-02-19 |
80.2653 KRW |
78,981,313.6891 STPT |
78.1400 KRW |
77.7700 KRW |
81.9900 KRW |
80.8700 KRW |
| 2024-02-18 |
78.0042 KRW |
19,183,036.1489 STPT |
78.1200 KRW |
77.0400 KRW |
78.7800 KRW |
78.1800 KRW |
| 2024-02-17 |
77.4664 KRW |
36,780,072.0135 STPT |
78.4400 KRW |
75.3800 KRW |
78.7100 KRW |
78.2400 KRW |
| 2024-02-16 |
77.7274 KRW |
50,142,641.9417 STPT |
76.9100 KRW |
76.2000 KRW |
79.1700 KRW |
78.1200 KRW |
| 2024-02-15 |
76.2380 KRW |
44,003,786.7137 STPT |
75.2000 KRW |
74.6700 KRW |
77.5000 KRW |
76.7100 KRW |
| 2024-02-14 |
74.2212 KRW |
23,342,220.1032 STPT |
73.2000 KRW |
72.7000 KRW |
75.1300 KRW |
75.1300 KRW |
| 2024-02-13 |
73.3131 KRW |
21,456,890.7424 STPT |
74.0100 KRW |
71.9500 KRW |
74.2200 KRW |
73.2000 KRW |
| 2024-02-12 |
73.1766 KRW |
24,292,940.3044 STPT |
73.7500 KRW |
71.9500 KRW |
74.2900 KRW |
74.1000 KRW |
| 2024-02-11 |
73.3272 KRW |
22,322,500.8890 STPT |
72.3400 KRW |
72.0700 KRW |
74.3000 KRW |
73.4900 KRW |
| 2024-02-10 |
72.1651 KRW |
14,785,073.1479 STPT |
72.6000 KRW |
70.9800 KRW |
73.2500 KRW |
72.2000 KRW |
| 2024-02-09 |
72.4158 KRW |
20,695,793.8295 STPT |
71.8000 KRW |
71.2300 KRW |
73.4500 KRW |
72.7000 KRW |
| 2024-02-08 |
71.3355 KRW |
13,131,508.2829 STPT |
70.6000 KRW |
70.4000 KRW |
71.7900 KRW |
71.6300 KRW |
| 2024-02-07 |
70.2250 KRW |
23,932,018.3389 STPT |
70.7100 KRW |
69.3400 KRW |
71.3600 KRW |
70.7100 KRW |
| 2024-02-06 |
70.5088 KRW |
17,736,205.5402 STPT |
71.2100 KRW |
69.8000 KRW |
71.4200 KRW |
70.9000 KRW |
| 2024-02-05 |
71.6699 KRW |
16,882,390.6859 STPT |
71.7500 KRW |
71.0000 KRW |
72.4000 KRW |
71.2100 KRW |
| 2024-02-04 |
72.6312 KRW |
18,057,146.4680 STPT |
73.9000 KRW |
72.0600 KRW |
73.9000 KRW |
72.0600 KRW |
| 2024-02-03 |
73.9581 KRW |
64,768,612.5610 STPT |
72.0200 KRW |
71.8800 KRW |
75.6000 KRW |
74.0000 KRW |
| 2024-02-02 |
71.2997 KRW |
19,536,480.9750 STPT |
71.5000 KRW |
70.5200 KRW |
72.2900 KRW |
72.2500 KRW |
| 2024-02-01 |
70.6751 KRW |
46,645,089.8803 STPT |
70.0000 KRW |
69.0000 KRW |
72.1200 KRW |
70.8000 KRW |
| 2024-01-31 |
69.9773 KRW |
26,163,385.1947 STPT |
70.9100 KRW |
68.6000 KRW |
71.3000 KRW |
70.1600 KRW |
| 2024-01-30 |
71.7998 KRW |
16,483,863.4982 STPT |
72.2500 KRW |
70.7500 KRW |
72.5300 KRW |
71.0900 KRW |