Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-14 |
22.3833 KRW |
47,311,950.0657 STPT |
23.0000 KRW |
21.8000 KRW |
23.3000 KRW |
22.5000 KRW |
| 2020-10-13 |
25.7700 KRW |
385,695,090.8284 STPT |
22.1000 KRW |
22.1000 KRW |
32.7000 KRW |
22.9000 KRW |
| 2020-10-12 |
22.0928 KRW |
21,238,851.0959 STPT |
22.5000 KRW |
21.5000 KRW |
22.9000 KRW |
22.2000 KRW |
| 2020-10-11 |
22.5707 KRW |
16,066,932.0278 STPT |
23.6000 KRW |
22.1000 KRW |
23.9000 KRW |
22.5000 KRW |
| 2020-10-10 |
22.8668 KRW |
42,554,421.4541 STPT |
22.3000 KRW |
21.9000 KRW |
24.3000 KRW |
23.5000 KRW |
| 2020-10-09 |
21.8182 KRW |
25,954,510.1810 STPT |
21.5000 KRW |
20.6000 KRW |
22.7000 KRW |
22.2000 KRW |
| 2020-10-08 |
21.5979 KRW |
24,441,396.4076 STPT |
20.9000 KRW |
20.9000 KRW |
22.4000 KRW |
21.5000 KRW |
| 2020-10-07 |
20.2456 KRW |
7,494,250.0141 STPT |
20.3000 KRW |
19.7000 KRW |
21.1000 KRW |
21.0000 KRW |
| 2020-10-06 |
20.5647 KRW |
32,645,944.4745 STPT |
21.8000 KRW |
19.8000 KRW |
22.1000 KRW |
20.3000 KRW |
| 2020-10-05 |
20.8154 KRW |
46,698,792.3865 STPT |
19.4000 KRW |
19.0000 KRW |
23.0000 KRW |
22.2000 KRW |
| 2020-10-04 |
19.3615 KRW |
7,681,368.9652 STPT |
19.9000 KRW |
18.9000 KRW |
20.3000 KRW |
19.3000 KRW |
| 2020-10-03 |
19.4898 KRW |
5,015,278.5020 STPT |
19.4000 KRW |
19.2000 KRW |
19.9000 KRW |
19.5000 KRW |
| 2020-10-02 |
19.4788 KRW |
10,674,311.0519 STPT |
20.4000 KRW |
18.9000 KRW |
20.8000 KRW |
19.5000 KRW |
| 2020-10-01 |
20.6108 KRW |
10,852,306.0591 STPT |
21.2000 KRW |
19.7000 KRW |
21.5000 KRW |
20.2000 KRW |
| 2020-09-30 |
20.9429 KRW |
13,430,790.8005 STPT |
21.3000 KRW |
20.5000 KRW |
21.7000 KRW |
21.1000 KRW |
| 2020-09-29 |
21.1248 KRW |
16,046,290.4179 STPT |
21.3000 KRW |
20.2000 KRW |
21.9000 KRW |
21.4000 KRW |
| 2020-09-28 |
21.7473 KRW |
19,202,258.4009 STPT |
22.0000 KRW |
21.2000 KRW |
22.9000 KRW |
21.3000 KRW |
| 2020-09-27 |
21.9612 KRW |
21,728,311.0139 STPT |
22.2000 KRW |
20.5000 KRW |
24.0000 KRW |
21.9000 KRW |
| 2020-09-26 |
21.6768 KRW |
15,060,200.6308 STPT |
21.2000 KRW |
20.9000 KRW |
22.5000 KRW |
22.0000 KRW |
| 2020-09-25 |
20.3655 KRW |
25,625,128.4147 STPT |
20.0000 KRW |
19.2000 KRW |
21.4000 KRW |
21.2000 KRW |
| 2020-09-24 |
18.8505 KRW |
32,669,033.4148 STPT |
18.8000 KRW |
18.2000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2020-09-23 |
19.6439 KRW |
19,486,538.1943 STPT |
20.1000 KRW |
18.5000 KRW |
20.5000 KRW |
18.8000 KRW |
| 2020-09-22 |
20.5168 KRW |
45,057,255.5580 STPT |
20.9000 KRW |
19.6000 KRW |
21.5000 KRW |
20.0000 KRW |
| 2020-09-21 |
23.4101 KRW |
190,646,403.3965 STPT |
22.5000 KRW |
20.0000 KRW |
26.8000 KRW |
20.9000 KRW |
| 2020-09-20 |
22.7410 KRW |
18,983,189.4005 STPT |
22.9000 KRW |
22.0000 KRW |
23.2000 KRW |
22.5000 KRW |
| 2020-09-19 |
22.5468 KRW |
15,867,874.3147 STPT |
22.8000 KRW |
22.0000 KRW |
23.5000 KRW |
23.0000 KRW |
| 2020-09-18 |
22.2910 KRW |
21,007,332.0805 STPT |
21.4000 KRW |
21.2000 KRW |
23.4000 KRW |
22.6000 KRW |
| 2020-09-17 |
21.7633 KRW |
24,183,577.4848 STPT |
22.1000 KRW |
20.9000 KRW |
22.9000 KRW |
21.6000 KRW |
| 2020-09-16 |
21.6616 KRW |
28,400,946.3324 STPT |
22.8000 KRW |
20.7000 KRW |
22.8000 KRW |
22.1000 KRW |
| 2020-09-15 |
23.9343 KRW |
49,167,979.8012 STPT |
24.2000 KRW |
22.4000 KRW |
24.8000 KRW |
22.7000 KRW |
| 2020-09-14 |
23.4080 KRW |
26,266,236.4106 STPT |
24.4000 KRW |
22.9000 KRW |
24.4000 KRW |
23.9000 KRW |
| 2020-09-13 |
25.1580 KRW |
40,255,513.0800 STPT |
25.5000 KRW |
23.1000 KRW |
26.7000 KRW |
24.1000 KRW |
| 2020-09-12 |
26.0378 KRW |
28,480,124.4369 STPT |
25.8000 KRW |
25.2000 KRW |
26.8000 KRW |
25.4000 KRW |
| 2020-09-11 |
25.6641 KRW |
19,503,510.3753 STPT |
27.0000 KRW |
25.1000 KRW |
27.0000 KRW |
25.5000 KRW |
| 2020-09-10 |
27.1703 KRW |
41,634,316.7603 STPT |
26.9000 KRW |
25.8000 KRW |
28.1000 KRW |
26.9000 KRW |
| 2020-09-09 |
26.8043 KRW |
76,581,145.4980 STPT |
26.8000 KRW |
25.6000 KRW |
28.8000 KRW |
26.9000 KRW |
| 2020-09-08 |
27.3125 KRW |
316,239,032.3868 STPT |
24.2000 KRW |
24.2000 KRW |
29.9000 KRW |
27.0000 KRW |
| 2020-09-07 |
22.0145 KRW |
99,851,874.6562 STPT |
23.0000 KRW |
19.6000 KRW |
25.8000 KRW |
24.4000 KRW |
| 2020-09-06 |
21.9220 KRW |
48,327,892.2978 STPT |
22.4000 KRW |
20.5000 KRW |
23.7000 KRW |
22.9000 KRW |
| 2020-09-05 |
24.2154 KRW |
83,457,615.1251 STPT |
25.1000 KRW |
21.3000 KRW |
26.5000 KRW |
22.2000 KRW |
| 2020-09-04 |
25.4291 KRW |
90,223,366.0127 STPT |
26.3000 KRW |
23.3000 KRW |
28.4000 KRW |
25.1000 KRW |
| 2020-09-03 |
29.0776 KRW |
60,098,470.5695 STPT |
32.4000 KRW |
25.7000 KRW |
32.8000 KRW |
26.3000 KRW |
| 2020-09-02 |
32.9362 KRW |
49,895,351.0240 STPT |
34.5000 KRW |
30.4000 KRW |
35.4000 KRW |
32.6000 KRW |
| 2020-09-01 |
34.9984 KRW |
45,697,618.5248 STPT |
37.4000 KRW |
33.6000 KRW |
37.6000 KRW |
34.5000 KRW |
| 2020-08-31 |
37.7719 KRW |
71,229,939.6511 STPT |
39.8000 KRW |
36.0000 KRW |
42.4000 KRW |
37.4000 KRW |
| 2020-08-30 |
37.8046 KRW |
38,901,558.0031 STPT |
36.1000 KRW |
35.6000 KRW |
41.4000 KRW |
39.1000 KRW |
| 2020-08-29 |
35.9095 KRW |
14,694,523.7755 STPT |
35.5000 KRW |
35.1000 KRW |
36.6000 KRW |
36.2000 KRW |
| 2020-08-28 |
35.0889 KRW |
7,475,248.5882 STPT |
34.8000 KRW |
34.0000 KRW |
36.1000 KRW |
35.4000 KRW |
| 2020-08-27 |
35.3107 KRW |
31,268,673.5823 STPT |
37.0000 KRW |
34.0000 KRW |
37.4000 KRW |
34.8000 KRW |
| 2020-08-26 |
37.0425 KRW |
37,838,072.9600 STPT |
39.5000 KRW |
35.6000 KRW |
39.5000 KRW |
36.9000 KRW |