Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-07 |
18.9695 KRW |
57,942,818.7489 STPT |
18.9000 KRW |
18.1000 KRW |
19.8000 KRW |
19.4000 KRW |
| 2021-01-06 |
18.3730 KRW |
44,514,114.3855 STPT |
18.4000 KRW |
17.9000 KRW |
19.2000 KRW |
19.1000 KRW |
| 2021-01-05 |
17.9643 KRW |
41,433,936.1627 STPT |
18.4000 KRW |
17.6000 KRW |
18.6000 KRW |
18.3000 KRW |
| 2021-01-04 |
18.4814 KRW |
53,953,154.9294 STPT |
19.1000 KRW |
17.5000 KRW |
19.4000 KRW |
18.4000 KRW |
| 2021-01-03 |
18.7514 KRW |
48,125,874.9611 STPT |
19.7000 KRW |
18.2000 KRW |
19.7000 KRW |
19.1000 KRW |
| 2021-01-02 |
19.5506 KRW |
128,419,029.3686 STPT |
18.9000 KRW |
18.4000 KRW |
20.5000 KRW |
19.5000 KRW |
| 2021-01-01 |
18.5801 KRW |
48,847,382.8766 STPT |
18.5000 KRW |
17.9000 KRW |
19.2000 KRW |
18.9000 KRW |
| 2020-12-31 |
17.9676 KRW |
19,952,529.2371 STPT |
18.1000 KRW |
17.5000 KRW |
18.6000 KRW |
18.2000 KRW |
| 2020-12-30 |
18.1932 KRW |
15,182,935.2218 STPT |
18.6000 KRW |
17.6000 KRW |
18.8000 KRW |
18.2000 KRW |
| 2020-12-29 |
18.1603 KRW |
36,113,297.4733 STPT |
19.1000 KRW |
17.7000 KRW |
19.1000 KRW |
18.6000 KRW |
| 2020-12-28 |
18.7803 KRW |
36,800,876.4108 STPT |
19.3000 KRW |
18.4000 KRW |
19.4000 KRW |
19.0000 KRW |
| 2020-12-27 |
18.5052 KRW |
60,393,028.7374 STPT |
17.8000 KRW |
17.3000 KRW |
19.3000 KRW |
18.8000 KRW |
| 2020-12-26 |
17.6358 KRW |
20,240,605.6009 STPT |
17.9000 KRW |
17.2000 KRW |
18.2000 KRW |
17.9000 KRW |
| 2020-12-25 |
17.9149 KRW |
27,271,851.7400 STPT |
18.4000 KRW |
17.1000 KRW |
18.5000 KRW |
17.7000 KRW |
| 2020-12-24 |
17.7398 KRW |
69,818,202.2328 STPT |
17.4000 KRW |
16.4000 KRW |
20.8000 KRW |
18.4000 KRW |
| 2020-12-23 |
18.3950 KRW |
91,261,276.7160 STPT |
20.6000 KRW |
16.6000 KRW |
20.6000 KRW |
17.2000 KRW |
| 2020-12-22 |
20.5806 KRW |
65,750,350.6976 STPT |
21.2000 KRW |
20.1000 KRW |
21.5000 KRW |
20.6000 KRW |
| 2020-12-21 |
21.1230 KRW |
297,457,408.3845 STPT |
20.6000 KRW |
18.9000 KRW |
22.7000 KRW |
21.3000 KRW |
| 2020-12-20 |
21.4913 KRW |
81,277,987.4772 STPT |
21.6000 KRW |
20.3000 KRW |
24.0000 KRW |
20.9000 KRW |
| 2020-12-19 |
20.6949 KRW |
52,940,696.5154 STPT |
19.9000 KRW |
19.5000 KRW |
21.5000 KRW |
21.4000 KRW |
| 2020-12-18 |
19.4025 KRW |
58,709,061.8248 STPT |
19.7000 KRW |
19.0000 KRW |
20.1000 KRW |
19.9000 KRW |
| 2020-12-17 |
20.2744 KRW |
34,645,302.4030 STPT |
20.6000 KRW |
19.6000 KRW |
21.1000 KRW |
19.8000 KRW |
| 2020-12-16 |
19.7620 KRW |
55,661,885.8176 STPT |
20.9000 KRW |
18.6000 KRW |
21.0000 KRW |
20.4000 KRW |
| 2020-12-15 |
20.7515 KRW |
174,178,948.3220 STPT |
20.0000 KRW |
19.8000 KRW |
22.5000 KRW |
20.8000 KRW |
| 2020-12-14 |
20.1744 KRW |
191,686,949.5441 STPT |
19.1000 KRW |
18.7000 KRW |
21.8000 KRW |
20.0000 KRW |
| 2020-12-13 |
18.8250 KRW |
36,531,672.6829 STPT |
18.9000 KRW |
18.4000 KRW |
19.6000 KRW |
19.1000 KRW |
| 2020-12-12 |
18.6195 KRW |
60,595,264.6143 STPT |
17.5000 KRW |
17.4000 KRW |
19.7000 KRW |
18.9000 KRW |
| 2020-12-11 |
17.3420 KRW |
29,128,530.4211 STPT |
18.1000 KRW |
16.6000 KRW |
18.1000 KRW |
17.5000 KRW |
| 2020-12-10 |
17.8422 KRW |
44,570,161.3694 STPT |
17.8000 KRW |
17.3000 KRW |
18.4000 KRW |
18.0000 KRW |
| 2020-12-09 |
16.9764 KRW |
89,355,915.7197 STPT |
17.0000 KRW |
16.0000 KRW |
17.9000 KRW |
17.7000 KRW |
| 2020-12-08 |
17.6389 KRW |
62,745,898.6106 STPT |
18.5000 KRW |
16.9000 KRW |
18.6000 KRW |
17.1000 KRW |
| 2020-12-07 |
18.1321 KRW |
55,919,245.2247 STPT |
18.2000 KRW |
17.7000 KRW |
18.6000 KRW |
18.4000 KRW |
| 2020-12-06 |
17.7945 KRW |
40,508,024.6043 STPT |
17.9000 KRW |
17.5000 KRW |
18.3000 KRW |
17.8000 KRW |
| 2020-12-05 |
17.7547 KRW |
42,105,626.3025 STPT |
17.4000 KRW |
17.0000 KRW |
18.3000 KRW |
18.0000 KRW |
| 2020-12-04 |
18.0707 KRW |
65,793,247.8089 STPT |
19.0000 KRW |
17.2000 KRW |
19.3000 KRW |
17.3000 KRW |
| 2020-12-03 |
18.8931 KRW |
77,935,388.3550 STPT |
19.7000 KRW |
18.5000 KRW |
19.8000 KRW |
18.9000 KRW |
| 2020-12-02 |
19.3244 KRW |
260,697,208.4479 STPT |
19.1000 KRW |
18.3000 KRW |
20.6000 KRW |
19.6000 KRW |
| 2020-12-01 |
18.6792 KRW |
504,142,602.9518 STPT |
19.8000 KRW |
17.7000 KRW |
20.5000 KRW |
18.8000 KRW |
| 2020-11-30 |
21.8750 KRW |
1,770,848,490.5679 STPT |
16.6000 KRW |
16.5000 KRW |
26.6000 KRW |
19.9000 KRW |
| 2020-11-29 |
16.6187 KRW |
17,873,483.5896 STPT |
16.6000 KRW |
16.3000 KRW |
17.1000 KRW |
16.7000 KRW |
| 2020-11-28 |
16.4616 KRW |
17,864,326.1648 STPT |
16.5000 KRW |
16.0000 KRW |
16.9000 KRW |
16.6000 KRW |
| 2020-11-27 |
16.3467 KRW |
27,533,993.3061 STPT |
16.8000 KRW |
15.7000 KRW |
17.1000 KRW |
16.4000 KRW |
| 2020-11-26 |
17.5964 KRW |
106,317,479.6848 STPT |
19.5000 KRW |
15.4000 KRW |
20.6000 KRW |
16.6000 KRW |
| 2020-11-25 |
18.4811 KRW |
84,231,468.1009 STPT |
18.0000 KRW |
17.4000 KRW |
19.7000 KRW |
18.8000 KRW |
| 2020-11-24 |
17.4170 KRW |
72,280,803.2810 STPT |
17.2000 KRW |
16.9000 KRW |
18.2000 KRW |
18.1000 KRW |
| 2020-11-23 |
17.0091 KRW |
36,531,121.0592 STPT |
17.0000 KRW |
16.6000 KRW |
17.4000 KRW |
17.1000 KRW |
| 2020-11-22 |
17.1251 KRW |
38,024,376.4577 STPT |
17.7000 KRW |
16.5000 KRW |
17.8000 KRW |
17.3000 KRW |
| 2020-11-21 |
17.1647 KRW |
45,093,917.3292 STPT |
17.1000 KRW |
16.5000 KRW |
18.8000 KRW |
17.5000 KRW |
| 2020-11-20 |
16.8515 KRW |
16,022,346.6385 STPT |
16.8000 KRW |
16.5000 KRW |
17.2000 KRW |
17.1000 KRW |
| 2020-11-19 |
16.7836 KRW |
13,665,951.6869 STPT |
17.0000 KRW |
16.5000 KRW |
17.2000 KRW |
16.9000 KRW |