Identifier on UpBit: KRW-SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-30 |
21.1270 KRW |
28,736,270.8683 SNT |
21.2000 KRW |
20.6000 KRW |
21.7000 KRW |
21.2000 KRW |
| 2019-01-29 |
20.8849 KRW |
23,593,161.6863 SNT |
21.1000 KRW |
20.1000 KRW |
21.7000 KRW |
21.2000 KRW |
| 2019-01-28 |
20.9161 KRW |
50,386,483.8225 SNT |
22.7000 KRW |
20.0000 KRW |
22.9000 KRW |
21.1000 KRW |
| 2019-01-27 |
22.9474 KRW |
27,257,906.8243 SNT |
23.7000 KRW |
22.2000 KRW |
23.9000 KRW |
22.6000 KRW |
| 2019-01-26 |
23.8244 KRW |
47,187,561.9032 SNT |
23.1000 KRW |
23.1000 KRW |
24.4000 KRW |
23.6000 KRW |
| 2019-01-25 |
23.0695 KRW |
35,856,224.6257 SNT |
24.0000 KRW |
22.4000 KRW |
24.1000 KRW |
23.0000 KRW |
| 2019-01-24 |
24.1139 KRW |
28,768,389.7972 SNT |
24.3000 KRW |
23.6000 KRW |
24.8000 KRW |
23.9000 KRW |
| 2019-01-23 |
24.7567 KRW |
41,832,261.5251 SNT |
25.1000 KRW |
24.3000 KRW |
25.1000 KRW |
24.5000 KRW |
| 2019-01-21 |
26.1818 KRW |
41,982,244.0668 SNT |
26.0000 KRW |
25.8000 KRW |
26.6000 KRW |
26.1000 KRW |
| 2019-01-20 |
26.8293 KRW |
100,901,252.7031 SNT |
27.2000 KRW |
24.6000 KRW |
28.6000 KRW |
26.0000 KRW |
| 2019-01-19 |
27.5292 KRW |
247,422,513.0700 SNT |
25.7000 KRW |
25.4000 KRW |
29.6000 KRW |
27.1000 KRW |
| 2019-01-18 |
26.1558 KRW |
376,607,057.0050 SNT |
28.3000 KRW |
24.3000 KRW |
29.2000 KRW |
25.8000 KRW |
| 2019-01-17 |
27.1104 KRW |
430,410,978.4111 SNT |
25.4000 KRW |
24.9000 KRW |
28.5000 KRW |
28.1000 KRW |
| 2019-01-16 |
23.1623 KRW |
228,020,114.4170 SNT |
21.0000 KRW |
20.9000 KRW |
25.7000 KRW |
25.3000 KRW |
| 2019-01-15 |
21.5854 KRW |
113,521,713.7375 SNT |
21.2000 KRW |
20.6000 KRW |
22.5000 KRW |
21.0000 KRW |
| 2019-01-14 |
20.9026 KRW |
137,925,083.6788 SNT |
20.1000 KRW |
19.9000 KRW |
21.7000 KRW |
21.3000 KRW |
| 2019-01-13 |
21.1225 KRW |
50,944,680.2625 SNT |
22.5000 KRW |
19.8000 KRW |
22.5000 KRW |
20.2000 KRW |
| 2019-01-12 |
22.4801 KRW |
76,695,349.1790 SNT |
23.3000 KRW |
21.8000 KRW |
23.4000 KRW |
22.4000 KRW |
| 2019-01-11 |
23.9621 KRW |
332,149,995.1891 SNT |
24.1000 KRW |
22.3000 KRW |
26.0000 KRW |
23.3000 KRW |
| 2019-01-10 |
23.8862 KRW |
550,496,151.3387 SNT |
23.0000 KRW |
21.2000 KRW |
26.7000 KRW |
23.7000 KRW |
| 2019-01-09 |
22.2317 KRW |
33,030,164.5041 SNT |
21.7000 KRW |
21.3000 KRW |
23.4000 KRW |
22.9000 KRW |
| 2019-01-08 |
21.3666 KRW |
11,340,843.7514 SNT |
21.5000 KRW |
20.9000 KRW |
21.7000 KRW |
21.6000 KRW |
| 2019-01-07 |
21.5154 KRW |
19,173,187.7171 SNT |
22.0000 KRW |
21.1000 KRW |
22.2000 KRW |
21.5000 KRW |
| 2019-01-06 |
21.3356 KRW |
27,459,726.9374 SNT |
21.5000 KRW |
20.8000 KRW |
22.1000 KRW |
21.8000 KRW |
| 2019-01-05 |
21.2269 KRW |
40,306,011.6502 SNT |
20.1000 KRW |
20.1000 KRW |
22.4000 KRW |
21.4000 KRW |
| 2019-01-04 |
19.9849 KRW |
11,334,737.6616 SNT |
19.9000 KRW |
19.7000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2019-01-03 |
19.9772 KRW |
8,872,269.6535 SNT |
20.4000 KRW |
19.6000 KRW |
20.4000 KRW |
19.8000 KRW |
| 2019-01-02 |
19.9215 KRW |
13,366,288.3094 SNT |
19.8000 KRW |
19.2000 KRW |
20.6000 KRW |
20.4000 KRW |
| 2019-01-01 |
19.5088 KRW |
9,168,696.9556 SNT |
19.3000 KRW |
19.2000 KRW |
19.9000 KRW |
19.8000 KRW |
| 2018-12-31 |
19.7583 KRW |
10,027,498.1416 SNT |
20.2000 KRW |
19.0000 KRW |
20.5000 KRW |
19.4000 KRW |
| 2018-12-30 |
20.0823 KRW |
15,518,863.0838 SNT |
19.6000 KRW |
19.5000 KRW |
20.6000 KRW |
20.3000 KRW |
| 2018-12-29 |
20.1940 KRW |
17,960,392.8432 SNT |
20.2000 KRW |
19.5000 KRW |
20.8000 KRW |
19.8000 KRW |
| 2018-12-28 |
19.3144 KRW |
21,887,218.6983 SNT |
18.7000 KRW |
17.9000 KRW |
20.9000 KRW |
20.0000 KRW |
| 2018-12-27 |
19.3559 KRW |
10,195,100.0902 SNT |
20.1000 KRW |
18.6000 KRW |
20.3000 KRW |
18.7000 KRW |
| 2018-12-26 |
19.8322 KRW |
22,804,941.4192 SNT |
20.1000 KRW |
19.0000 KRW |
20.6000 KRW |
20.1000 KRW |
| 2018-12-25 |
20.1355 KRW |
27,127,096.5029 SNT |
22.2000 KRW |
19.1000 KRW |
22.4000 KRW |
20.0000 KRW |
| 2018-12-24 |
23.1376 KRW |
63,924,181.5376 SNT |
22.3000 KRW |
21.7000 KRW |
24.1000 KRW |
22.1000 KRW |
| 2018-12-23 |
22.5620 KRW |
176,700,071.6097 SNT |
20.1000 KRW |
20.0000 KRW |
24.2000 KRW |
22.4000 KRW |
| 2018-12-22 |
19.6298 KRW |
15,810,151.6845 SNT |
19.8000 KRW |
19.0000 KRW |
20.5000 KRW |
20.2000 KRW |
| 2018-12-21 |
20.6999 KRW |
71,965,985.7396 SNT |
20.1000 KRW |
19.0000 KRW |
22.9000 KRW |
19.6000 KRW |
| 2018-12-20 |
19.1924 KRW |
34,777,220.7924 SNT |
17.6000 KRW |
17.6000 KRW |
20.9000 KRW |
20.1000 KRW |
| 2018-12-19 |
18.3016 KRW |
23,495,759.0641 SNT |
17.7000 KRW |
17.3000 KRW |
19.1000 KRW |
17.9000 KRW |
| 2018-12-18 |
17.1423 KRW |
15,438,024.2093 SNT |
17.2000 KRW |
16.5000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2018-12-17 |
16.4804 KRW |
14,883,530.3604 SNT |
15.8000 KRW |
15.7000 KRW |
17.3000 KRW |
17.3000 KRW |
| 2018-12-16 |
16.2624 KRW |
34,879,800.5301 SNT |
15.6000 KRW |
15.6000 KRW |
17.0000 KRW |
15.9000 KRW |
| 2018-12-15 |
15.3321 KRW |
6,374,898.7477 SNT |
15.0000 KRW |
15.0000 KRW |
15.9000 KRW |
15.4000 KRW |
| 2018-12-14 |
15.5071 KRW |
7,538,021.0054 SNT |
15.9000 KRW |
15.0000 KRW |
16.0000 KRW |
15.0000 KRW |
| 2018-12-13 |
16.0757 KRW |
9,281,930.2959 SNT |
16.4000 KRW |
15.8000 KRW |
16.4000 KRW |
16.0000 KRW |
| 2018-12-12 |
16.3214 KRW |
6,407,013.1689 SNT |
16.1000 KRW |
16.0000 KRW |
16.7000 KRW |
16.5000 KRW |
| 2018-12-11 |
16.2303 KRW |
12,588,466.3532 SNT |
16.5000 KRW |
15.7000 KRW |
16.9000 KRW |
16.1000 KRW |