Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-20 |
17.6609 KRW |
19,027,228.9859 STPT |
18.1000 KRW |
17.0000 KRW |
18.4000 KRW |
17.6000 KRW |
| 2020-06-19 |
18.5557 KRW |
39,621,120.6303 STPT |
18.3000 KRW |
17.9000 KRW |
19.3000 KRW |
18.1000 KRW |
| 2020-06-18 |
18.8283 KRW |
36,551,850.3616 STPT |
19.1000 KRW |
17.9000 KRW |
19.6000 KRW |
18.5000 KRW |
| 2020-06-17 |
18.3867 KRW |
96,617,273.3408 STPT |
18.8000 KRW |
17.7000 KRW |
19.5000 KRW |
19.1000 KRW |
| 2020-06-16 |
19.0152 KRW |
88,003,368.6427 STPT |
19.9000 KRW |
18.5000 KRW |
19.9000 KRW |
18.9000 KRW |
| 2020-06-15 |
19.3869 KRW |
325,918,666.2464 STPT |
17.4000 KRW |
16.6000 KRW |
21.7000 KRW |
19.8000 KRW |
| 2020-06-14 |
18.0017 KRW |
46,215,676.8640 STPT |
17.8000 KRW |
16.8000 KRW |
18.7000 KRW |
17.3000 KRW |
| 2020-06-13 |
16.8144 KRW |
26,779,878.3298 STPT |
16.3000 KRW |
15.7000 KRW |
17.8000 KRW |
17.7000 KRW |
| 2020-06-12 |
15.4615 KRW |
28,934,596.6097 STPT |
14.3000 KRW |
14.2000 KRW |
16.3000 KRW |
16.2000 KRW |
| 2020-06-11 |
16.4896 KRW |
64,973,261.0328 STPT |
16.4000 KRW |
14.0000 KRW |
17.5000 KRW |
14.3000 KRW |
| 2020-06-10 |
16.4513 KRW |
18,635,013.1074 STPT |
16.3000 KRW |
16.0000 KRW |
16.9000 KRW |
16.4000 KRW |
| 2020-06-09 |
16.2633 KRW |
14,374,421.8053 STPT |
16.6000 KRW |
15.9000 KRW |
16.8000 KRW |
16.3000 KRW |
| 2020-06-08 |
16.7152 KRW |
8,879,907.3790 STPT |
16.7000 KRW |
16.5000 KRW |
16.9000 KRW |
16.8000 KRW |
| 2020-06-07 |
16.5510 KRW |
29,333,440.7304 STPT |
17.2000 KRW |
15.8000 KRW |
17.4000 KRW |
16.9000 KRW |
| 2020-06-06 |
16.7617 KRW |
50,432,813.4622 STPT |
15.8000 KRW |
15.6000 KRW |
17.6000 KRW |
17.2000 KRW |
| 2020-06-05 |
15.9010 KRW |
21,989,731.0341 STPT |
16.1000 KRW |
15.6000 KRW |
16.4000 KRW |
15.9000 KRW |
| 2020-06-04 |
16.0811 KRW |
38,962,438.8124 STPT |
16.5000 KRW |
15.5000 KRW |
16.6000 KRW |
16.2000 KRW |
| 2020-06-03 |
15.8525 KRW |
100,076,524.3485 STPT |
15.4000 KRW |
15.2000 KRW |
16.4000 KRW |
16.3000 KRW |
| 2020-06-02 |
14.6636 KRW |
44,989,056.1647 STPT |
14.8000 KRW |
13.9000 KRW |
15.4000 KRW |
15.3000 KRW |
| 2020-06-01 |
14.8784 KRW |
37,917,853.5462 STPT |
14.3000 KRW |
14.1000 KRW |
15.4000 KRW |
15.0000 KRW |
| 2020-05-31 |
14.7081 KRW |
43,921,406.2822 STPT |
14.4000 KRW |
14.2000 KRW |
15.1000 KRW |
14.4000 KRW |
| 2020-05-30 |
14.3524 KRW |
23,100,734.8299 STPT |
14.1000 KRW |
13.8000 KRW |
14.7000 KRW |
14.3000 KRW |
| 2020-05-29 |
13.8400 KRW |
14,663,407.8933 STPT |
14.1000 KRW |
13.6000 KRW |
14.1000 KRW |
14.1000 KRW |
| 2020-05-28 |
14.0120 KRW |
33,897,691.5342 STPT |
13.9000 KRW |
13.6000 KRW |
14.8000 KRW |
14.0000 KRW |
| 2020-05-27 |
14.3913 KRW |
54,164,836.6875 STPT |
14.7000 KRW |
13.5000 KRW |
15.5000 KRW |
13.8000 KRW |
| 2020-05-26 |
14.3376 KRW |
40,192,385.6373 STPT |
14.6000 KRW |
13.6000 KRW |
15.0000 KRW |
14.8000 KRW |
| 2020-05-25 |
14.1804 KRW |
103,784,261.0669 STPT |
13.0000 KRW |
12.9000 KRW |
15.2000 KRW |
14.6000 KRW |
| 2020-05-24 |
13.4300 KRW |
59,805,783.6758 STPT |
13.3000 KRW |
13.0000 KRW |
14.0000 KRW |
13.2000 KRW |
| 2020-05-23 |
13.2266 KRW |
49,278,207.2306 STPT |
13.0000 KRW |
12.8000 KRW |
13.6000 KRW |
13.3000 KRW |
| 2020-05-22 |
12.6530 KRW |
42,088,113.3581 STPT |
12.6000 KRW |
12.3000 KRW |
13.2000 KRW |
13.1000 KRW |
| 2020-05-21 |
12.8385 KRW |
57,475,823.3195 STPT |
12.8000 KRW |
12.0000 KRW |
13.2000 KRW |
12.7000 KRW |
| 2020-05-20 |
12.9699 KRW |
53,528,169.9467 STPT |
13.0000 KRW |
12.5000 KRW |
13.5000 KRW |
12.7000 KRW |
| 2020-05-19 |
13.2042 KRW |
99,925,738.7073 STPT |
12.9000 KRW |
12.8000 KRW |
13.6000 KRW |
13.1000 KRW |
| 2020-05-18 |
12.7785 KRW |
126,589,571.4475 STPT |
12.3000 KRW |
12.1000 KRW |
13.5000 KRW |
13.0000 KRW |
| 2020-05-17 |
12.3234 KRW |
15,883,449.4522 STPT |
12.3000 KRW |
12.1000 KRW |
12.5000 KRW |
12.3000 KRW |
| 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 |