Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-10 |
25.0521 KRW |
81,437,180.4140 STPT |
22.8000 KRW |
21.9000 KRW |
26.7000 KRW |
26.1000 KRW |
| 2020-08-09 |
22.7923 KRW |
20,019,590.8484 STPT |
22.8000 KRW |
22.2000 KRW |
23.7000 KRW |
22.8000 KRW |
| 2020-08-08 |
23.3213 KRW |
18,700,838.2655 STPT |
23.0000 KRW |
22.0000 KRW |
24.0000 KRW |
23.2000 KRW |
| 2020-08-07 |
22.9518 KRW |
25,269,353.4682 STPT |
22.4000 KRW |
22.2000 KRW |
23.6000 KRW |
23.0000 KRW |
| 2020-08-06 |
21.7768 KRW |
62,360,510.1837 STPT |
21.3000 KRW |
21.1000 KRW |
22.6000 KRW |
22.2000 KRW |
| 2020-08-05 |
20.3590 KRW |
54,373,924.2209 STPT |
20.1000 KRW |
19.5000 KRW |
21.3000 KRW |
21.2000 KRW |
| 2020-08-04 |
19.5875 KRW |
48,800,893.0663 STPT |
19.5000 KRW |
19.0000 KRW |
20.2000 KRW |
20.0000 KRW |
| 2020-08-03 |
19.7510 KRW |
34,405,875.9681 STPT |
19.3000 KRW |
19.3000 KRW |
20.1000 KRW |
19.5000 KRW |
| 2020-08-02 |
19.5829 KRW |
59,893,528.4523 STPT |
20.2000 KRW |
18.9000 KRW |
20.4000 KRW |
19.5000 KRW |
| 2020-08-01 |
20.0702 KRW |
35,615,365.3955 STPT |
19.8000 KRW |
19.4000 KRW |
20.5000 KRW |
20.2000 KRW |
| 2020-07-31 |
19.9719 KRW |
102,836,331.8135 STPT |
19.3000 KRW |
19.2000 KRW |
20.8000 KRW |
19.8000 KRW |
| 2020-07-30 |
19.4421 KRW |
64,912,786.9329 STPT |
19.5000 KRW |
18.9000 KRW |
20.2000 KRW |
19.3000 KRW |
| 2020-07-29 |
19.7668 KRW |
94,444,518.4848 STPT |
19.3000 KRW |
18.7000 KRW |
20.9000 KRW |
19.7000 KRW |
| 2020-07-28 |
18.9050 KRW |
90,587,972.8924 STPT |
18.7000 KRW |
18.4000 KRW |
19.5000 KRW |
19.3000 KRW |
| 2020-07-27 |
19.5697 KRW |
191,193,334.5145 STPT |
21.3000 KRW |
18.3000 KRW |
21.7000 KRW |
18.7000 KRW |
| 2020-07-26 |
22.2505 KRW |
102,849,941.8150 STPT |
24.7000 KRW |
21.1000 KRW |
25.2000 KRW |
21.4000 KRW |
| 2020-07-25 |
23.1011 KRW |
51,046,563.8887 STPT |
22.3000 KRW |
21.9000 KRW |
24.7000 KRW |
24.7000 KRW |
| 2020-07-24 |
23.1721 KRW |
42,157,702.7058 STPT |
23.7000 KRW |
21.7000 KRW |
24.4000 KRW |
22.3000 KRW |
| 2020-07-23 |
22.3916 KRW |
148,408,521.6827 STPT |
21.2000 KRW |
21.0000 KRW |
24.7000 KRW |
23.2000 KRW |
| 2020-07-22 |
20.9829 KRW |
92,365,061.7710 STPT |
19.6000 KRW |
19.5000 KRW |
22.3000 KRW |
21.0000 KRW |
| 2020-07-21 |
19.5906 KRW |
26,450,888.7873 STPT |
20.3000 KRW |
19.1000 KRW |
20.5000 KRW |
19.5000 KRW |
| 2020-07-20 |
19.9734 KRW |
28,023,758.4527 STPT |
19.7000 KRW |
19.4000 KRW |
20.6000 KRW |
20.2000 KRW |
| 2020-07-19 |
19.0528 KRW |
15,774,999.5555 STPT |
19.4000 KRW |
18.5000 KRW |
19.7000 KRW |
19.6000 KRW |
| 2020-07-18 |
18.7431 KRW |
17,938,823.4426 STPT |
18.5000 KRW |
18.2000 KRW |
19.4000 KRW |
19.2000 KRW |
| 2020-07-17 |
18.5542 KRW |
15,400,901.1609 STPT |
19.1000 KRW |
18.1000 KRW |
19.1000 KRW |
18.5000 KRW |
| 2020-07-16 |
18.8578 KRW |
42,960,233.0661 STPT |
20.2000 KRW |
18.1000 KRW |
20.2000 KRW |
19.0000 KRW |
| 2020-07-15 |
20.1607 KRW |
92,224,020.0536 STPT |
20.1000 KRW |
19.6000 KRW |
21.0000 KRW |
20.2000 KRW |
| 2020-07-14 |
20.2820 KRW |
36,397,411.2435 STPT |
20.2000 KRW |
19.3000 KRW |
20.9000 KRW |
19.9000 KRW |
| 2020-07-13 |
19.9829 KRW |
42,082,319.3497 STPT |
20.0000 KRW |
19.2000 KRW |
21.3000 KRW |
20.2000 KRW |
| 2020-07-12 |
20.5592 KRW |
84,570,209.3947 STPT |
20.6000 KRW |
19.7000 KRW |
21.4000 KRW |
19.9000 KRW |
| 2020-07-11 |
21.4784 KRW |
197,179,185.0944 STPT |
20.7000 KRW |
20.3000 KRW |
22.8000 KRW |
20.7000 KRW |
| 2020-07-10 |
19.5444 KRW |
105,147,447.4560 STPT |
18.6000 KRW |
18.2000 KRW |
20.8000 KRW |
20.7000 KRW |
| 2020-07-09 |
18.5219 KRW |
43,395,187.1432 STPT |
18.5000 KRW |
17.8000 KRW |
19.3000 KRW |
18.3000 KRW |
| 2020-07-08 |
18.1693 KRW |
74,056,179.0568 STPT |
17.4000 KRW |
17.3000 KRW |
19.0000 KRW |
18.5000 KRW |
| 2020-07-07 |
17.3932 KRW |
16,276,094.2558 STPT |
17.7000 KRW |
17.0000 KRW |
17.8000 KRW |
17.4000 KRW |
| 2020-07-06 |
17.2231 KRW |
48,404,741.5881 STPT |
16.6000 KRW |
16.2000 KRW |
17.8000 KRW |
17.6000 KRW |
| 2020-07-05 |
16.6825 KRW |
47,133,538.4100 STPT |
16.3000 KRW |
16.1000 KRW |
17.3000 KRW |
16.6000 KRW |
| 2020-07-04 |
16.0525 KRW |
35,619,648.5219 STPT |
15.8000 KRW |
15.6000 KRW |
16.5000 KRW |
16.3000 KRW |
| 2020-07-03 |
15.6862 KRW |
10,690,550.2527 STPT |
16.1000 KRW |
15.3000 KRW |
16.1000 KRW |
15.7000 KRW |
| 2020-07-02 |
16.1722 KRW |
9,724,088.1712 STPT |
16.6000 KRW |
15.9000 KRW |
16.6000 KRW |
16.1000 KRW |
| 2020-07-01 |
16.5739 KRW |
9,045,274.2550 STPT |
16.5000 KRW |
16.3000 KRW |
16.9000 KRW |
16.6000 KRW |
| 2020-06-30 |
15.9662 KRW |
5,188,018.3738 STPT |
16.0000 KRW |
15.6000 KRW |
16.4000 KRW |
16.4000 KRW |
| 2020-06-29 |
15.7552 KRW |
10,188,846.3910 STPT |
15.8000 KRW |
15.5000 KRW |
16.2000 KRW |
15.8000 KRW |
| 2020-06-28 |
15.5880 KRW |
14,339,746.3479 STPT |
15.8000 KRW |
15.0000 KRW |
16.1000 KRW |
15.7000 KRW |
| 2020-06-27 |
16.1232 KRW |
13,104,901.5121 STPT |
16.2000 KRW |
15.5000 KRW |
16.8000 KRW |
15.7000 KRW |
| 2020-06-26 |
16.6597 KRW |
19,592,847.0819 STPT |
16.7000 KRW |
16.0000 KRW |
17.3000 KRW |
16.2000 KRW |
| 2020-06-25 |
16.1865 KRW |
31,706,808.1187 STPT |
16.8000 KRW |
15.5000 KRW |
17.3000 KRW |
16.8000 KRW |
| 2020-06-24 |
16.9057 KRW |
27,002,132.3372 STPT |
17.7000 KRW |
16.2000 KRW |
17.8000 KRW |
16.7000 KRW |
| 2020-06-23 |
17.8322 KRW |
10,345,809.1483 STPT |
18.1000 KRW |
17.5000 KRW |
18.2000 KRW |
17.8000 KRW |
| 2020-06-22 |
18.0299 KRW |
13,752,748.7351 STPT |
17.6000 KRW |
17.5000 KRW |
18.3000 KRW |
18.1000 KRW |