Identifier on UpBit: KRW-SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
88.8479 KRW |
85,645,955.7602 SNT |
90.2000 KRW |
86.3000 KRW |
91.3000 KRW |
88.5000 KRW |
| 2021-12-16 |
91.7769 KRW |
124,572,819.6703 SNT |
92.9000 KRW |
89.6000 KRW |
93.9000 KRW |
90.3000 KRW |
| 2021-12-15 |
91.0088 KRW |
324,956,618.9413 SNT |
90.8000 KRW |
85.2000 KRW |
97.4000 KRW |
92.5000 KRW |
| 2021-12-14 |
90.8857 KRW |
524,153,881.0896 SNT |
98.6000 KRW |
85.3000 KRW |
101.0000 KRW |
91.4000 KRW |
| 2021-12-13 |
97.9013 KRW |
726,055,110.7638 SNT |
91.4000 KRW |
82.8000 KRW |
110.0000 KRW |
99.0000 KRW |
| 2021-12-12 |
90.7190 KRW |
23,185,283.6640 SNT |
91.8000 KRW |
90.0000 KRW |
92.3000 KRW |
91.4000 KRW |
| 2021-12-11 |
90.5823 KRW |
28,973,338.0511 SNT |
90.2000 KRW |
89.1000 KRW |
92.2000 KRW |
92.0000 KRW |
| 2021-12-10 |
91.7066 KRW |
65,496,036.2347 SNT |
92.4000 KRW |
88.7000 KRW |
94.3000 KRW |
90.7000 KRW |
| 2021-12-09 |
96.0842 KRW |
70,500,763.1690 SNT |
99.4000 KRW |
93.0000 KRW |
99.8000 KRW |
94.0000 KRW |
| 2021-12-08 |
98.0827 KRW |
107,173,146.1726 SNT |
100.0000 KRW |
94.2000 KRW |
101.0000 KRW |
98.9000 KRW |
| 2021-12-07 |
99.6059 KRW |
159,139,721.1175 SNT |
101.0000 KRW |
95.6000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2021-12-06 |
93.9208 KRW |
256,053,439.4985 SNT |
100.0000 KRW |
87.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2021-12-05 |
102.1584 KRW |
598,666,551.4076 SNT |
96.4000 KRW |
90.5000 KRW |
109.0000 KRW |
99.8000 KRW |
| 2021-12-04 |
97.3999 KRW |
302,234,903.8089 SNT |
113.0000 KRW |
74.9000 KRW |
114.0000 KRW |
96.5000 KRW |
| 2021-12-03 |
117.9042 KRW |
158,567,314.2180 SNT |
122.0000 KRW |
112.0000 KRW |
124.0000 KRW |
112.0000 KRW |
| 2021-12-02 |
122.2143 KRW |
338,778,787.3087 SNT |
119.0000 KRW |
118.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2021-12-01 |
120.6244 KRW |
188,840,525.7838 SNT |
122.0000 KRW |
118.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2021-11-30 |
127.4050 KRW |
398,615,918.5057 SNT |
134.0000 KRW |
119.0000 KRW |
140.0000 KRW |
122.0000 KRW |
| 2021-11-29 |
136.0293 KRW |
1,596,323,797.3447 SNT |
115.0000 KRW |
114.0000 KRW |
149.0000 KRW |
133.0000 KRW |
| 2021-11-28 |
114.0184 KRW |
166,438,052.2431 SNT |
122.0000 KRW |
110.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2021-11-27 |
121.8341 KRW |
211,879,786.3277 SNT |
122.0000 KRW |
118.0000 KRW |
127.0000 KRW |
121.0000 KRW |
| 2021-11-26 |
121.6869 KRW |
769,882,650.1429 SNT |
114.0000 KRW |
112.0000 KRW |
132.0000 KRW |
121.0000 KRW |
| 2021-11-25 |
112.6318 KRW |
157,484,704.9832 SNT |
111.0000 KRW |
109.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2021-11-24 |
112.1530 KRW |
172,285,986.3475 SNT |
110.0000 KRW |
109.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2021-11-23 |
109.1539 KRW |
76,174,733.3250 SNT |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2021-11-22 |
112.2055 KRW |
92,993,553.0181 SNT |
117.0000 KRW |
110.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2021-11-21 |
114.0794 KRW |
225,564,839.8388 SNT |
110.0000 KRW |
109.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2021-11-20 |
108.2701 KRW |
63,494,826.0519 SNT |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2021-11-19 |
105.6832 KRW |
67,526,394.7113 SNT |
104.0000 KRW |
102.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2021-11-18 |
109.6209 KRW |
140,311,993.1536 SNT |
114.0000 KRW |
106.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2021-11-17 |
109.9012 KRW |
172,321,530.6066 SNT |
109.0000 KRW |
106.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2021-11-16 |
108.8123 KRW |
185,654,015.2010 SNT |
114.0000 KRW |
105.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2021-11-15 |
112.9811 KRW |
92,851,369.6193 SNT |
113.0000 KRW |
111.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2021-11-14 |
112.5017 KRW |
31,596,295.1956 SNT |
114.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2021-11-13 |
111.8934 KRW |
39,246,241.5328 SNT |
113.0000 KRW |
110.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2021-11-12 |
112.8500 KRW |
86,681,681.6512 SNT |
115.0000 KRW |
110.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2021-11-11 |
115.7861 KRW |
101,646,902.9570 SNT |
118.0000 KRW |
113.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2021-11-10 |
120.4019 KRW |
184,806,051.0016 SNT |
124.0000 KRW |
115.0000 KRW |
125.0000 KRW |
117.0000 KRW |
| 2021-11-09 |
119.3421 KRW |
197,830,503.9528 SNT |
117.0000 KRW |
116.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2021-11-08 |
116.7281 KRW |
162,340,543.6673 SNT |
115.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2021-11-07 |
113.7699 KRW |
42,234,356.9202 SNT |
115.0000 KRW |
112.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2021-11-06 |
115.8043 KRW |
70,419,570.7895 SNT |
116.0000 KRW |
113.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2021-11-05 |
116.3635 KRW |
86,330,156.4883 SNT |
118.0000 KRW |
114.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2021-11-04 |
115.3018 KRW |
145,757,906.9217 SNT |
113.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2021-11-03 |
112.9394 KRW |
177,288,529.1712 SNT |
111.0000 KRW |
108.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2021-11-02 |
109.5889 KRW |
99,514,738.2240 SNT |
110.0000 KRW |
107.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2021-11-01 |
109.4389 KRW |
130,866,568.9799 SNT |
113.0000 KRW |
105.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2021-10-31 |
112.4614 KRW |
503,584,704.7224 SNT |
106.0000 KRW |
105.0000 KRW |
122.0000 KRW |
113.0000 KRW |
| 2021-10-30 |
104.2693 KRW |
62,196,789.7383 SNT |
105.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2021-10-29 |
103.6355 KRW |
47,453,240.7385 SNT |
103.0000 KRW |
102.0000 KRW |
106.0000 KRW |
106.0000 KRW |