Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-18 |
16.9998 KRW |
40,003,171.1263 STPT |
17.6000 KRW |
16.5000 KRW |
17.9000 KRW |
17.1000 KRW |
| 2020-11-17 |
18.3992 KRW |
68,577,723.3953 STPT |
17.8000 KRW |
17.2000 KRW |
19.4000 KRW |
17.6000 KRW |
| 2020-11-16 |
17.1996 KRW |
21,540,447.0517 STPT |
17.5000 KRW |
16.7000 KRW |
18.1000 KRW |
17.7000 KRW |
| 2020-11-15 |
17.8476 KRW |
7,562,238.1072 STPT |
18.3000 KRW |
17.3000 KRW |
18.3000 KRW |
17.5000 KRW |
| 2020-11-14 |
18.0556 KRW |
17,127,657.1198 STPT |
18.8000 KRW |
17.6000 KRW |
19.0000 KRW |
18.3000 KRW |
| 2020-11-13 |
18.3322 KRW |
87,702,595.9158 STPT |
17.3000 KRW |
17.0000 KRW |
19.5000 KRW |
19.0000 KRW |
| 2020-11-12 |
17.7017 KRW |
15,627,816.6940 STPT |
18.4000 KRW |
17.0000 KRW |
18.5000 KRW |
17.1000 KRW |
| 2020-11-11 |
18.1293 KRW |
29,155,141.2355 STPT |
18.0000 KRW |
17.4000 KRW |
19.1000 KRW |
18.3000 KRW |
| 2020-11-10 |
17.1598 KRW |
25,008,915.7379 STPT |
16.7000 KRW |
16.5000 KRW |
18.0000 KRW |
17.8000 KRW |
| 2020-11-09 |
16.5696 KRW |
9,668,856.3933 STPT |
16.9000 KRW |
16.0000 KRW |
17.0000 KRW |
16.8000 KRW |
| 2020-11-08 |
16.5336 KRW |
10,059,163.2885 STPT |
16.4000 KRW |
16.0000 KRW |
16.9000 KRW |
16.9000 KRW |
| 2020-11-07 |
17.1662 KRW |
28,647,136.0336 STPT |
17.4000 KRW |
15.6000 KRW |
18.1000 KRW |
16.4000 KRW |
| 2020-11-06 |
16.8696 KRW |
16,503,306.7475 STPT |
16.3000 KRW |
16.0000 KRW |
17.7000 KRW |
17.6000 KRW |
| 2020-11-05 |
15.5366 KRW |
21,501,016.5910 STPT |
15.7000 KRW |
14.7000 KRW |
16.8000 KRW |
16.4000 KRW |
| 2020-11-04 |
15.6225 KRW |
7,164,326.6928 STPT |
15.7000 KRW |
15.4000 KRW |
15.9000 KRW |
15.6000 KRW |
| 2020-11-03 |
15.6693 KRW |
12,066,381.7573 STPT |
16.3000 KRW |
15.3000 KRW |
16.3000 KRW |
15.7000 KRW |
| 2020-11-02 |
16.3242 KRW |
20,879,654.1912 STPT |
16.4000 KRW |
15.9000 KRW |
16.8000 KRW |
16.1000 KRW |
| 2020-11-01 |
16.3301 KRW |
10,881,308.5164 STPT |
16.5000 KRW |
16.1000 KRW |
16.7000 KRW |
16.4000 KRW |
| 2020-10-31 |
16.8744 KRW |
42,110,963.6499 STPT |
16.8000 KRW |
16.5000 KRW |
17.6000 KRW |
16.6000 KRW |
| 2020-10-30 |
16.8718 KRW |
27,490,759.5860 STPT |
18.3000 KRW |
16.2000 KRW |
18.5000 KRW |
16.7000 KRW |
| 2020-10-29 |
18.8692 KRW |
21,615,745.0770 STPT |
18.8000 KRW |
17.9000 KRW |
19.8000 KRW |
18.5000 KRW |
| 2020-10-28 |
19.1356 KRW |
12,174,017.4114 STPT |
19.2000 KRW |
18.5000 KRW |
19.8000 KRW |
18.7000 KRW |
| 2020-10-27 |
19.1372 KRW |
6,945,117.5255 STPT |
19.5000 KRW |
18.8000 KRW |
19.6000 KRW |
19.1000 KRW |
| 2020-10-26 |
19.6201 KRW |
10,850,588.8904 STPT |
19.9000 KRW |
18.8000 KRW |
20.3000 KRW |
19.6000 KRW |
| 2020-10-25 |
19.9903 KRW |
9,605,489.2484 STPT |
20.6000 KRW |
19.5000 KRW |
20.7000 KRW |
19.8000 KRW |
| 2020-10-24 |
20.5134 KRW |
22,143,107.5370 STPT |
19.6000 KRW |
19.3000 KRW |
21.3000 KRW |
20.6000 KRW |
| 2020-10-23 |
19.6372 KRW |
13,729,946.7710 STPT |
19.4000 KRW |
19.2000 KRW |
20.3000 KRW |
19.6000 KRW |
| 2020-10-22 |
19.2749 KRW |
9,538,784.7448 STPT |
19.0000 KRW |
18.8000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2020-10-21 |
18.9893 KRW |
9,995,444.7651 STPT |
19.1000 KRW |
18.5000 KRW |
19.4000 KRW |
18.9000 KRW |
| 2020-10-20 |
19.3616 KRW |
9,134,221.5950 STPT |
19.7000 KRW |
18.9000 KRW |
19.9000 KRW |
19.1000 KRW |
| 2020-10-19 |
19.8024 KRW |
10,507,579.1520 STPT |
20.2000 KRW |
19.4000 KRW |
20.3000 KRW |
19.8000 KRW |
| 2020-10-18 |
20.2833 KRW |
6,628,585.2257 STPT |
20.5000 KRW |
20.1000 KRW |
20.6000 KRW |
20.3000 KRW |
| 2020-10-17 |
20.5760 KRW |
25,361,342.7239 STPT |
20.2000 KRW |
19.8000 KRW |
21.4000 KRW |
20.3000 KRW |
| 2020-10-16 |
20.2862 KRW |
17,759,295.8798 STPT |
21.2000 KRW |
19.8000 KRW |
21.4000 KRW |
20.3000 KRW |
| 2020-10-15 |
21.3538 KRW |
23,653,761.1214 STPT |
22.4000 KRW |
20.6000 KRW |
22.5000 KRW |
21.2000 KRW |