Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
71.5914 KRW |
19,847,740.3589 STPT |
71.6000 KRW |
70.7000 KRW |
72.4300 KRW |
72.1900 KRW |
| 2024-01-28 |
72.7799 KRW |
17,248,484.5511 STPT |
73.8000 KRW |
71.4000 KRW |
73.9000 KRW |
71.4900 KRW |
| 2024-01-27 |
73.3664 KRW |
13,724,458.3265 STPT |
73.9000 KRW |
72.5000 KRW |
74.0000 KRW |
73.8000 KRW |
| 2024-01-26 |
72.8731 KRW |
32,309,585.3113 STPT |
72.8000 KRW |
71.5000 KRW |
74.1000 KRW |
73.4000 KRW |
| 2024-01-25 |
72.2553 KRW |
66,962,072.0143 STPT |
71.0000 KRW |
70.0000 KRW |
74.3000 KRW |
72.8000 KRW |
| 2024-01-24 |
69.8643 KRW |
22,724,283.5739 STPT |
70.0000 KRW |
68.2000 KRW |
71.3000 KRW |
71.1000 KRW |
| 2024-01-23 |
68.6734 KRW |
45,201,103.2211 STPT |
69.7000 KRW |
65.7000 KRW |
71.8000 KRW |
69.7000 KRW |
| 2024-01-22 |
70.9172 KRW |
47,328,508.4748 STPT |
73.9000 KRW |
69.0000 KRW |
74.0000 KRW |
70.6000 KRW |
| 2024-01-21 |
75.0557 KRW |
39,965,814.3730 STPT |
74.5000 KRW |
73.9000 KRW |
76.2000 KRW |
74.4000 KRW |
| 2024-01-20 |
74.2937 KRW |
31,775,753.1864 STPT |
73.9000 KRW |
73.0000 KRW |
75.6000 KRW |
74.5000 KRW |
| 2024-01-19 |
73.0283 KRW |
54,879,778.3721 STPT |
74.2000 KRW |
71.0000 KRW |
74.9000 KRW |
73.3000 KRW |
| 2024-01-18 |
76.7447 KRW |
68,712,000.0429 STPT |
77.0000 KRW |
73.3000 KRW |
78.4000 KRW |
74.5000 KRW |
| 2024-01-17 |
76.8937 KRW |
35,550,276.0226 STPT |
77.2000 KRW |
75.5000 KRW |
78.0000 KRW |
76.9000 KRW |
| 2024-01-16 |
76.7889 KRW |
55,631,823.4736 STPT |
75.6000 KRW |
75.0000 KRW |
77.5000 KRW |
77.0000 KRW |
| 2024-01-15 |
74.7896 KRW |
37,507,913.0511 STPT |
74.0000 KRW |
73.5000 KRW |
75.8000 KRW |
75.3000 KRW |
| 2024-01-14 |
75.8395 KRW |
78,298,296.9131 STPT |
75.0000 KRW |
73.7000 KRW |
77.5000 KRW |
73.8000 KRW |