Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-16 |
12.4203 KRW |
43,067,884.5616 STPT |
12.1000 KRW |
12.0000 KRW |
12.7000 KRW |
12.4000 KRW |
| 2020-05-15 |
12.0241 KRW |
20,863,475.2898 STPT |
12.3000 KRW |
11.8000 KRW |
12.4000 KRW |
12.2000 KRW |
| 2020-05-14 |
12.3653 KRW |
14,723,602.2525 STPT |
12.5000 KRW |
12.2000 KRW |
12.6000 KRW |
12.3000 KRW |
| 2020-05-13 |
12.3133 KRW |
16,339,706.4411 STPT |
12.5000 KRW |
12.0000 KRW |
12.6000 KRW |
12.4000 KRW |
| 2020-05-12 |
12.3260 KRW |
25,201,279.9427 STPT |
12.2000 KRW |
12.1000 KRW |
12.6000 KRW |
12.4000 KRW |
| 2020-05-11 |
12.3935 KRW |
53,134,702.0892 STPT |
12.3000 KRW |
11.7000 KRW |
13.0000 KRW |
12.0000 KRW |
| 2020-05-10 |
12.7268 KRW |
47,111,698.9734 STPT |
14.1000 KRW |
11.7000 KRW |
14.2000 KRW |
12.3000 KRW |
| 2020-05-09 |
14.2175 KRW |
21,490,126.4704 STPT |
14.2000 KRW |
14.0000 KRW |
14.4000 KRW |
14.1000 KRW |
| 2020-05-08 |
14.2687 KRW |
63,678,349.1853 STPT |
14.4000 KRW |
14.0000 KRW |
14.7000 KRW |
14.3000 KRW |
| 2020-05-07 |
14.4152 KRW |
31,741,927.1270 STPT |
14.4000 KRW |
14.1000 KRW |
14.8000 KRW |
14.3000 KRW |
| 2020-05-06 |
14.5339 KRW |
19,541,709.1491 STPT |
14.7000 KRW |
14.3000 KRW |
14.8000 KRW |
14.5000 KRW |
| 2020-05-05 |
14.5412 KRW |
30,531,729.5574 STPT |
14.4000 KRW |
14.0000 KRW |
14.8000 KRW |
14.6000 KRW |
| 2020-05-04 |
14.0523 KRW |
19,048,515.6527 STPT |
14.4000 KRW |
13.7000 KRW |
14.5000 KRW |
14.4000 KRW |
| 2020-05-03 |
14.8178 KRW |
86,944,837.4908 STPT |
14.7000 KRW |
14.1000 KRW |
15.4000 KRW |
14.4000 KRW |
| 2020-05-02 |
14.5233 KRW |
52,668,787.8266 STPT |
14.3000 KRW |
14.1000 KRW |
14.9000 KRW |
14.6000 KRW |
| 2020-05-01 |
14.3010 KRW |
42,547,097.0681 STPT |
13.9000 KRW |
13.9000 KRW |
14.5000 KRW |
14.4000 KRW |
| 2020-04-30 |
14.2171 KRW |
104,283,584.3274 STPT |
14.2000 KRW |
13.7000 KRW |
14.7000 KRW |
13.9000 KRW |
| 2020-04-29 |
13.9205 KRW |
46,788,722.1263 STPT |
13.9000 KRW |
13.7000 KRW |
14.1000 KRW |
14.0000 KRW |
| 2020-04-28 |
13.7856 KRW |
21,058,663.0804 STPT |
14.0000 KRW |
13.6000 KRW |
14.1000 KRW |
13.7000 KRW |
| 2020-04-27 |
14.0178 KRW |
34,043,165.1066 STPT |
14.2000 KRW |
13.8000 KRW |
14.3000 KRW |
14.0000 KRW |
| 2020-04-26 |
14.1198 KRW |
30,269,386.2436 STPT |
14.0000 KRW |
13.9000 KRW |
14.3000 KRW |
14.2000 KRW |
| 2020-04-25 |
14.1640 KRW |
40,520,385.0941 STPT |
14.0000 KRW |
13.9000 KRW |
14.5000 KRW |
14.1000 KRW |
| 2020-04-24 |
14.1879 KRW |
53,845,019.6281 STPT |
14.0000 KRW |
13.8000 KRW |
14.6000 KRW |
14.1000 KRW |
| 2020-04-23 |
13.9618 KRW |
37,313,293.9736 STPT |
14.0000 KRW |
13.6000 KRW |
14.3000 KRW |
14.0000 KRW |
| 2020-04-22 |
13.7988 KRW |
29,904,294.2855 STPT |
13.8000 KRW |
13.5000 KRW |
14.2000 KRW |
13.9000 KRW |
| 2020-04-21 |
13.9135 KRW |
44,387,463.0124 STPT |
14.2000 KRW |
13.5000 KRW |
14.4000 KRW |
13.7000 KRW |
| 2020-04-20 |
14.7066 KRW |
97,199,009.3559 STPT |
14.7000 KRW |
14.0000 KRW |
15.2000 KRW |
14.2000 KRW |
| 2020-04-19 |
14.8673 KRW |
81,432,202.6386 STPT |
14.7000 KRW |
14.5000 KRW |
15.4000 KRW |
14.8000 KRW |
| 2020-04-18 |
14.6622 KRW |
64,698,605.3036 STPT |
14.2000 KRW |
14.1000 KRW |
15.1000 KRW |
14.7000 KRW |
| 2020-04-17 |
14.1648 KRW |
33,395,317.6578 STPT |
14.5000 KRW |
13.9000 KRW |
14.5000 KRW |
14.2000 KRW |
| 2020-04-16 |
14.3825 KRW |
87,788,001.7685 STPT |
14.3000 KRW |
13.8000 KRW |
14.9000 KRW |
14.4000 KRW |
| 2020-04-15 |
14.8185 KRW |
47,782,312.0973 STPT |
14.7000 KRW |
14.4000 KRW |
15.1000 KRW |
14.5000 KRW |
| 2020-04-14 |
14.6617 KRW |
108,994,189.9160 STPT |
14.5000 KRW |
14.2000 KRW |
15.3000 KRW |
14.8000 KRW |
| 2020-04-13 |
14.5417 KRW |
55,663,665.2274 STPT |
15.1000 KRW |
14.2000 KRW |
15.1000 KRW |
14.4000 KRW |
| 2020-04-12 |
15.0710 KRW |
77,788,034.0931 STPT |
15.1000 KRW |
14.5000 KRW |
15.5000 KRW |
15.2000 KRW |
| 2020-04-11 |
15.1894 KRW |
65,130,892.0537 STPT |
15.1000 KRW |
14.7000 KRW |
15.6000 KRW |
15.1000 KRW |
| 2020-04-10 |
15.3879 KRW |
118,925,916.9905 STPT |
16.5000 KRW |
14.6000 KRW |
16.6000 KRW |
15.0000 KRW |
| 2020-04-09 |
16.6581 KRW |
57,487,480.4031 STPT |
17.1000 KRW |
16.3000 KRW |
17.1000 KRW |
16.5000 KRW |
| 2020-04-08 |
16.9406 KRW |
83,142,157.1833 STPT |
17.0000 KRW |
16.7000 KRW |
17.3000 KRW |
16.9000 KRW |
| 2020-04-07 |
17.2442 KRW |
98,086,005.8629 STPT |
17.6000 KRW |
16.7000 KRW |
17.7000 KRW |
16.9000 KRW |
| 2020-04-06 |
17.5058 KRW |
143,984,203.1342 STPT |
17.5000 KRW |
17.3000 KRW |
17.9000 KRW |
17.6000 KRW |
| 2020-04-05 |
17.5830 KRW |
87,726,598.9320 STPT |
17.4000 KRW |
17.2000 KRW |
18.0000 KRW |
17.6000 KRW |
| 2020-04-04 |
17.4006 KRW |
69,429,993.6391 STPT |
17.5000 KRW |
17.1000 KRW |
17.8000 KRW |
17.4000 KRW |
| 2020-04-03 |
17.8534 KRW |
148,067,862.5539 STPT |
18.2000 KRW |
17.1000 KRW |
18.6000 KRW |
17.5000 KRW |
| 2020-04-02 |
19.3628 KRW |
524,678,340.4442 STPT |
17.9000 KRW |
17.7000 KRW |
21.3000 KRW |
18.2000 KRW |
| 2020-04-01 |
17.4876 KRW |
55,426,391.1712 STPT |
18.1000 KRW |
17.0000 KRW |
18.2000 KRW |
17.9000 KRW |
| 2020-03-31 |
17.8223 KRW |
182,876,527.1409 STPT |
18.2000 KRW |
17.0000 KRW |
18.8000 KRW |
18.0000 KRW |
| 2020-03-30 |
18.1927 KRW |
227,968,735.1087 STPT |
17.7000 KRW |
17.5000 KRW |
18.7000 KRW |
18.1000 KRW |
| 2020-03-29 |
19.2800 KRW |
326,524,338.0711 STPT |
19.7000 KRW |
17.5000 KRW |
20.5000 KRW |
17.7000 KRW |
| 2020-03-28 |
18.5315 KRW |
456,022,249.2036 STPT |
18.3000 KRW |
16.8000 KRW |
20.6000 KRW |
19.5000 KRW |