Identifier on UpBit: KRW-STX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
3,574.0529 KRW |
4,393,553.8716 STX |
3,585.0000 KRW |
3,505.0000 KRW |
3,630.0000 KRW |
3,587.0000 KRW |
| 2024-04-19 |
3,507.2229 KRW |
21,387,457.1966 STX |
3,597.0000 KRW |
3,244.0000 KRW |
3,699.0000 KRW |
3,574.0000 KRW |
| 2024-04-18 |
3,464.2637 KRW |
20,001,472.7871 STX |
3,379.0000 KRW |
3,274.0000 KRW |
3,644.0000 KRW |
3,600.0000 KRW |
| 2024-04-17 |
3,454.8410 KRW |
15,370,420.7159 STX |
3,637.0000 KRW |
3,351.0000 KRW |
3,670.0000 KRW |
3,379.0000 KRW |
| 2024-04-16 |
3,669.7515 KRW |
13,150,456.0123 STX |
3,859.0000 KRW |
3,486.0000 KRW |
3,900.0000 KRW |
3,641.0000 KRW |
| 2024-04-15 |
4,020.5481 KRW |
14,072,151.0921 STX |
4,135.0000 KRW |
3,754.0000 KRW |
4,209.0000 KRW |
3,856.0000 KRW |
| 2024-04-14 |
3,905.3710 KRW |
20,946,027.3516 STX |
3,826.0000 KRW |
3,680.0000 KRW |
4,113.0000 KRW |
3,913.0000 KRW |
| 2024-04-13 |
3,789.4736 KRW |
30,298,981.6092 STX |
3,914.0000 KRW |
3,336.0000 KRW |
4,126.0000 KRW |
3,941.0000 KRW |
| 2024-04-12 |
4,094.3013 KRW |
15,999,356.2927 STX |
4,307.0000 KRW |
3,750.0000 KRW |
4,385.0000 KRW |
3,945.0000 KRW |
| 2024-04-11 |
4,349.0918 KRW |
7,981,532.9325 STX |
4,460.0000 KRW |
4,232.0000 KRW |
4,461.0000 KRW |
4,317.0000 KRW |
| 2024-04-10 |
4,475.9396 KRW |
8,158,963.3020 STX |
4,582.0000 KRW |
4,321.0000 KRW |
4,656.0000 KRW |
4,513.0000 KRW |
| 2024-04-09 |
4,723.8660 KRW |
10,946,737.7753 STX |
4,929.0000 KRW |
4,506.0000 KRW |
5,042.0000 KRW |
4,562.0000 KRW |
| 2024-04-08 |
4,859.2284 KRW |
11,872,391.2558 STX |
4,731.0000 KRW |
4,630.0000 KRW |
4,988.0000 KRW |
4,945.0000 KRW |
| 2024-04-07 |
4,693.4979 KRW |
5,090,535.8497 STX |
4,610.0000 KRW |
4,574.0000 KRW |
4,810.0000 KRW |
4,755.0000 KRW |
| 2024-04-06 |
4,587.8246 KRW |
6,808,034.7463 STX |
4,487.0000 KRW |
4,431.0000 KRW |
4,683.0000 KRW |
4,605.0000 KRW |
| 2024-04-05 |
4,506.7259 KRW |
14,096,738.7245 STX |
4,752.0000 KRW |
4,275.0000 KRW |
4,870.0000 KRW |
4,511.0000 KRW |
| 2024-04-04 |
4,662.2248 KRW |
9,482,600.9722 STX |
4,595.0000 KRW |
4,508.0000 KRW |
4,850.0000 KRW |
4,733.0000 KRW |
| 2024-04-03 |
4,768.9767 KRW |
11,844,762.2149 STX |
4,876.0000 KRW |
4,538.0000 KRW |
4,921.0000 KRW |
4,658.0000 KRW |
| 2024-04-02 |
5,010.3301 KRW |
17,228,863.7973 STX |
5,197.0000 KRW |
4,859.0000 KRW |
5,212.0000 KRW |
4,955.0000 KRW |
| 2024-04-01 |
5,234.4466 KRW |
26,511,241.0638 STX |
5,169.0000 KRW |
4,907.0000 KRW |
5,483.0000 KRW |
5,237.0000 KRW |
| 2024-03-31 |
5,094.1459 KRW |
6,367,518.3035 STX |
5,219.0000 KRW |
5,020.0000 KRW |
5,264.0000 KRW |
5,160.0000 KRW |
| 2024-03-30 |
5,145.4630 KRW |
8,150,208.9077 STX |
5,223.0000 KRW |
5,012.0000 KRW |
5,265.0000 KRW |
5,175.0000 KRW |
| 2024-03-29 |
5,096.4583 KRW |
19,228,679.3138 STX |
4,910.0000 KRW |
4,865.0000 KRW |
5,295.0000 KRW |
5,223.0000 KRW |
| 2024-03-28 |
4,856.5755 KRW |
10,124,985.5839 STX |
4,858.0000 KRW |
4,754.0000 KRW |
4,969.0000 KRW |
4,930.0000 KRW |
| 2024-03-27 |
4,956.0386 KRW |
15,287,417.7391 STX |
4,969.0000 KRW |
4,800.0000 KRW |
5,090.0000 KRW |
4,907.0000 KRW |
| 2024-03-26 |
5,056.9810 KRW |
17,782,563.4070 STX |
5,153.0000 KRW |
4,917.0000 KRW |
5,153.0000 KRW |
4,983.0000 KRW |
| 2024-03-25 |
5,150.6034 KRW |
26,255,326.0547 STX |
5,280.0000 KRW |
4,962.0000 KRW |
5,400.0000 KRW |
5,146.0000 KRW |
| 2024-03-24 |
5,254.4168 KRW |
25,483,244.6190 STX |
5,257.0000 KRW |
5,075.0000 KRW |
5,458.0000 KRW |
5,290.0000 KRW |
| 2024-03-23 |
5,130.0334 KRW |
25,630,366.0427 STX |
5,073.0000 KRW |
4,950.0000 KRW |
5,329.0000 KRW |
5,279.0000 KRW |
| 2024-03-22 |
5,058.8680 KRW |
52,699,487.0445 STX |
4,782.0000 KRW |
4,720.0000 KRW |
5,345.0000 KRW |
5,015.0000 KRW |
| 2024-03-21 |
4,950.5627 KRW |
32,818,155.8086 STX |
5,024.0000 KRW |
4,695.0000 KRW |
5,181.0000 KRW |
4,753.0000 KRW |
| 2024-03-20 |
4,468.8950 KRW |
69,158,219.7619 STX |
4,017.0000 KRW |
3,938.0000 KRW |
5,190.0000 KRW |
4,966.0000 KRW |
| 2024-03-19 |
4,059.0023 KRW |
43,749,463.8465 STX |
3,892.0000 KRW |
3,686.0000 KRW |
4,348.0000 KRW |
4,056.0000 KRW |
| 2024-03-18 |
3,948.2433 KRW |
8,880,480.4974 STX |
4,048.0000 KRW |
3,825.0000 KRW |
4,063.0000 KRW |
3,890.0000 KRW |
| 2024-03-17 |
3,954.0244 KRW |
19,749,763.7682 STX |
3,847.0000 KRW |
3,745.0000 KRW |
4,076.0000 KRW |
4,037.0000 KRW |
| 2024-03-16 |
3,949.6463 KRW |
10,239,077.6845 STX |
4,074.0000 KRW |
3,723.0000 KRW |
4,134.0000 KRW |
3,823.0000 KRW |
| 2024-03-15 |
4,024.0145 KRW |
19,629,318.5737 STX |
4,211.0000 KRW |
3,801.0000 KRW |
4,301.0000 KRW |
4,070.0000 KRW |
| 2024-03-14 |
4,242.4089 KRW |
16,720,892.1828 STX |
4,393.0000 KRW |
4,029.0000 KRW |
4,439.0000 KRW |
4,235.0000 KRW |
| 2024-03-13 |
4,345.8438 KRW |
19,348,261.1716 STX |
4,299.0000 KRW |
4,185.0000 KRW |
4,462.0000 KRW |
4,398.0000 KRW |
| 2024-03-12 |
4,262.1144 KRW |
17,816,359.9840 STX |
4,275.0000 KRW |
4,080.0000 KRW |
4,414.0000 KRW |
4,261.0000 KRW |
| 2024-03-11 |
4,443.6539 KRW |
58,362,686.2684 STX |
4,182.0000 KRW |
3,960.0000 KRW |
4,780.0000 KRW |
4,288.0000 KRW |
| 2024-03-10 |
4,344.7573 KRW |
71,403,984.3419 STX |
3,950.0000 KRW |
3,928.0000 KRW |
4,646.0000 KRW |
4,159.0000 KRW |
| 2024-03-09 |
3,983.7634 KRW |
9,703,425.8560 STX |
4,007.0000 KRW |
3,918.0000 KRW |
4,055.0000 KRW |
3,960.0000 KRW |
| 2024-03-08 |
4,078.1923 KRW |
18,812,293.9318 STX |
4,089.0000 KRW |
3,958.0000 KRW |
4,284.0000 KRW |
4,018.0000 KRW |
| 2024-03-07 |
4,004.1004 KRW |
14,408,031.1049 STX |
4,013.0000 KRW |
3,863.0000 KRW |
4,120.0000 KRW |
4,087.0000 KRW |
| 2024-03-06 |
3,886.4971 KRW |
19,771,709.6869 STX |
3,914.0000 KRW |
3,629.0000 KRW |
4,071.0000 KRW |
3,992.0000 KRW |
| 2024-03-05 |
4,060.5621 KRW |
39,076,625.7000 STX |
4,250.0000 KRW |
3,654.0000 KRW |
4,258.0000 KRW |
3,886.0000 KRW |
| 2024-03-04 |
4,288.1863 KRW |
39,175,650.8721 STX |
4,250.0000 KRW |
4,078.0000 KRW |
4,441.0000 KRW |
4,247.0000 KRW |
| 2024-03-03 |
4,183.3039 KRW |
30,185,483.0325 STX |
4,138.0000 KRW |
3,870.0000 KRW |
4,376.0000 KRW |
4,231.0000 KRW |
| 2024-03-02 |
4,091.8161 KRW |
14,985,222.3501 STX |
4,163.0000 KRW |
4,038.0000 KRW |
4,169.0000 KRW |
4,139.0000 KRW |