Identifier on UpBit: KRW-STPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-31 |
37.7719 KRW |
71,229,939.6511 STPT |
39.8000 KRW |
36.0000 KRW |
42.4000 KRW |
37.4000 KRW |
| 2020-08-30 |
37.8046 KRW |
38,901,558.0031 STPT |
36.1000 KRW |
35.6000 KRW |
41.4000 KRW |
39.1000 KRW |
| 2020-08-29 |
35.9095 KRW |
14,694,523.7755 STPT |
35.5000 KRW |
35.1000 KRW |
36.6000 KRW |
36.2000 KRW |
| 2020-08-28 |
35.0889 KRW |
7,475,248.5882 STPT |
34.8000 KRW |
34.0000 KRW |
36.1000 KRW |
35.4000 KRW |
| 2020-08-27 |
35.3107 KRW |
31,268,673.5823 STPT |
37.0000 KRW |
34.0000 KRW |
37.4000 KRW |
34.8000 KRW |
| 2020-08-26 |
37.0425 KRW |
37,838,072.9600 STPT |
39.5000 KRW |
35.6000 KRW |
39.5000 KRW |
36.9000 KRW |
| 2020-08-25 |
40.2757 KRW |
32,915,507.3842 STPT |
42.9000 KRW |
38.6000 KRW |
43.7000 KRW |
39.4000 KRW |
| 2020-08-24 |
43.1355 KRW |
23,990,491.3347 STPT |
43.7000 KRW |
41.6000 KRW |
44.8000 KRW |
42.8000 KRW |
| 2020-08-23 |
42.6817 KRW |
29,830,536.0936 STPT |
41.4000 KRW |
41.0000 KRW |
43.9000 KRW |
43.9000 KRW |
| 2020-08-22 |
39.5406 KRW |
36,975,488.8774 STPT |
41.1000 KRW |
36.9000 KRW |
42.5000 KRW |
41.3000 KRW |
| 2020-08-21 |
45.3484 KRW |
202,989,797.9813 STPT |
42.0000 KRW |
41.9000 KRW |
48.4000 KRW |
42.6000 KRW |
| 2020-08-20 |
41.1218 KRW |
97,209,319.0758 STPT |
38.6000 KRW |
37.5000 KRW |
44.4000 KRW |
41.5000 KRW |
| 2020-08-19 |
37.2719 KRW |
44,194,927.9020 STPT |
36.0000 KRW |
34.0000 KRW |
39.7000 KRW |
39.5000 KRW |
| 2020-08-18 |
36.6599 KRW |
68,407,441.2339 STPT |
34.8000 KRW |
34.0000 KRW |
38.3000 KRW |
36.1000 KRW |
| 2020-08-17 |
35.0566 KRW |
62,420,636.5882 STPT |
34.7000 KRW |
33.1000 KRW |
36.9000 KRW |
34.7000 KRW |
| 2020-08-16 |
33.7993 KRW |
130,767,414.7881 STPT |
35.5000 KRW |
32.3000 KRW |
36.1000 KRW |
34.6000 KRW |
| 2020-08-15 |
37.5275 KRW |
385,836,859.5412 STPT |
30.6000 KRW |
30.2000 KRW |
42.3000 KRW |
35.5000 KRW |
| 2020-08-14 |
29.8847 KRW |
29,599,063.9746 STPT |
28.7000 KRW |
28.0000 KRW |
31.6000 KRW |
30.6000 KRW |
| 2020-08-13 |
28.5005 KRW |
21,766,346.2860 STPT |
28.6000 KRW |
27.6000 KRW |
29.9000 KRW |
28.6000 KRW |
| 2020-08-12 |
27.9473 KRW |
40,218,540.1233 STPT |
28.6000 KRW |
26.1000 KRW |
29.7000 KRW |
28.8000 KRW |
| 2020-08-11 |
27.3009 KRW |
62,151,367.1469 STPT |
25.9000 KRW |
25.4000 KRW |
29.2000 KRW |
27.2000 KRW |
| 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 |